Canada markets open in 3 hours 31 minutes

Sleep Number Corporation (SNBR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.35+0.41 (+0.95%)
At close: 04:00PM EDT
43.35 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202242.5544.0242.3143.3543.35365,400
Aug 04, 202244.8344.9342.7342.9442.94401,500
Aug 03, 202245.7646.3144.3044.6744.67475,200
Aug 02, 202246.2746.8344.9445.3345.33435,800
Aug 01, 202244.3447.7343.8046.6746.67676,200
Jul 29, 202243.0245.2441.8245.0645.06686,900
Jul 28, 202235.9743.3935.4642.8942.891,561,500
Jul 27, 202235.1136.6534.2536.4336.43948,100
Jul 26, 202236.2736.9035.2735.4235.42415,900
Jul 25, 202237.7238.0036.8537.5137.51326,400
Jul 22, 202238.3139.4436.8837.6837.68460,100
Jul 21, 202235.8538.4935.5238.4338.43709,000
Jul 20, 202235.1636.1134.1135.9035.90373,100
Jul 19, 202234.3735.7434.1835.5935.59433,100
Jul 18, 202233.6634.4733.4933.7333.73432,800
Jul 15, 202232.8533.1231.9932.8632.86334,200
Jul 14, 202232.4032.8631.7132.0332.03347,900
Jul 13, 202232.1133.5431.8032.9932.99331,800
Jul 12, 202232.3733.4932.2332.6232.62357,000
Jul 11, 202232.2132.9131.5532.4232.42346,400
Jul 08, 202232.2432.9231.7732.5632.56336,400
Jul 07, 202231.1332.6330.7232.3532.35356,600
Jul 06, 202232.1232.4330.3930.6730.67383,300
Jul 05, 202230.8132.4630.3832.4332.43424,200
Jul 01, 202231.0331.8530.6431.1531.15353,000
Jun 30, 202230.3531.5929.6830.9530.95543,300
Jun 29, 202232.3032.3030.7831.1531.15481,900
Jun 28, 202233.9234.4232.4532.4832.48416,100
Jun 27, 202235.2435.4933.6233.6833.68476,700
Jun 24, 202234.3436.3634.1034.7934.79523,000
Jun 23, 202232.2834.3632.2834.2934.29379,700
Jun 22, 202231.6833.1731.6832.4232.42469,900
Jun 21, 202234.2834.7532.0932.2032.20743,300
Jun 17, 202232.5533.8032.2933.7233.72649,900
Jun 16, 202234.0834.2531.8532.2932.29611,300
Jun 15, 202235.0836.2834.8935.5335.53504,600
Jun 14, 202235.7635.7633.9734.7534.75584,100
Jun 13, 202235.9336.6134.5135.1935.19525,500
Jun 10, 202238.2938.7436.9637.3237.32553,600
Jun 09, 202240.9541.0338.7739.0239.02502,800
Jun 08, 202241.5742.1540.6541.3041.30301,400
Jun 07, 202240.9541.8139.6241.2841.28510,600
Jun 06, 202241.4642.0239.6641.9341.93405,400
Jun 03, 202242.4142.5741.0041.2041.20441,500
Jun 02, 202241.9342.8741.0742.8442.84506,500
Jun 01, 202245.8546.2541.3041.3541.35571,800
May 31, 202247.8648.3945.7945.9345.93517,300
May 27, 202247.4849.9947.4748.3848.38472,800
May 26, 202244.4748.2444.2547.4347.43718,000
May 25, 202241.9044.2541.9043.7243.72322,900
May 24, 202243.5244.3841.9342.3642.36621,700
May 23, 202243.6844.9042.8244.0944.09649,600
May 20, 202242.7543.7441.2143.5643.56828,800
May 19, 202241.5743.6440.5142.1642.16565,800
May 18, 202242.1342.1340.4641.8241.82834,900
May 17, 202242.6943.9342.5543.6343.63530,500
May 16, 202242.1343.0341.6541.9541.95493,800
May 13, 202241.3242.8940.8442.5242.52447,400
May 12, 202238.9740.9438.8640.7840.78623,400
May 11, 202240.2741.1339.3739.4339.43693,500
May 10, 202242.2442.4439.5340.4040.40845,100
May 09, 202241.1942.6240.8341.6941.69327,300
May 06, 202242.8643.2041.6842.0042.00593,600
May 05, 202244.5444.5941.5543.2143.21438,900
May 04, 202243.6145.6343.1045.3845.38493,100
May 03, 202242.4743.9741.7643.8243.82474,100
May 02, 202240.6642.6140.3842.4742.47718,000
Apr 29, 202242.8443.3640.4040.5640.56494,900
Apr 28, 202242.5443.5541.6542.8042.80438,000
Apr 27, 202243.7943.8641.4741.7741.77755,400
Apr 26, 202244.0044.5442.7343.5243.52828,700
Apr 25, 202244.5145.1743.1544.7244.72717,000
Apr 22, 202245.0845.5443.1744.6544.65823,400
Apr 21, 202245.5047.7643.2845.5145.512,509,500
Apr 20, 202252.0353.0350.7451.4751.47882,800
Apr 19, 202248.9052.6248.9052.3352.33678,900
Apr 18, 202249.1349.7147.6949.1649.16641,400
Apr 14, 202251.0451.6149.5549.6249.62783,300
Apr 13, 202250.5051.6250.5051.0051.00495,100
Apr 12, 202251.7353.1650.1050.5050.50805,800
Apr 11, 202251.7954.2750.9851.4751.47592,500
Apr 08, 202251.2954.0650.9251.9151.91541,500
Apr 07, 202249.1151.5749.0651.3951.39684,900
Apr 06, 202250.5850.8048.6049.8349.83593,900
Apr 05, 202251.2453.0050.4951.2651.26847,300
Apr 04, 202250.6552.9349.8451.4651.46471,700
Apr 01, 202251.4552.0050.3250.7550.75444,000
Mar 31, 202250.5351.4049.0650.7150.71763,100
Mar 30, 202254.7455.7551.4752.2052.20413,400
Mar 29, 202254.8856.8354.4955.5455.54611,300
Mar 28, 202252.4755.0652.2054.3554.35736,200
Mar 25, 202260.0060.1756.7157.4357.43334,400
Mar 24, 202260.1462.6958.1459.5259.52462,600
Mar 23, 202263.1863.8159.9360.0060.00348,800
Mar 22, 202262.2163.9161.6763.7463.74253,900
Mar 21, 202264.5965.6461.6161.9861.98341,500
Mar 18, 202262.4665.6662.4665.0565.05445,800
Mar 17, 202263.6464.4962.6663.7563.75225,500
Mar 16, 202261.8364.0460.8463.8563.85332,600
Mar 15, 202261.4663.5061.0561.6661.66218,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...