Sleep Number Corporation (SNBR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

11.39

+1.25

(+12.33%)

At close: 04:00PM EST

11.29

-0.10

(-0.88%)

After hours:

07:53PM EST

Time Period:

Dec 02, 2022 - Dec 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	10.12	11.45	10.03	11.39	11.39	6,089,500
Nov 30, 2023	9.97	10.54	9.25	10.14	10.14	2,026,200
Nov 29, 2023	9.00	9.95	9.00	9.85	9.85	2,459,000
Nov 28, 2023	9.70	10.00	9.27	9.35	9.35	1,301,600
Nov 27, 2023	10.13	10.13	9.53	9.70	9.70	1,482,100
Nov 24, 2023	10.13	10.57	10.05	10.39	10.39	488,800
Nov 22, 2023	11.21	11.75	9.98	10.18	10.18	1,509,000
Nov 21, 2023	11.56	11.56	11.01	11.20	11.20	746,500
Nov 20, 2023	11.30	11.79	11.09	11.71	11.71	808,600
Nov 17, 2023	10.85	11.33	10.67	11.32	11.32	859,800
Nov 16, 2023	11.32	11.54	10.46	10.67	10.67	902,400
Nov 15, 2023	11.67	12.32	11.56	11.65	11.65	1,222,200
Nov 14, 2023	10.54	11.40	10.54	11.33	11.33	1,452,600
Nov 13, 2023	9.75	10.49	9.45	10.05	10.05	1,421,300
Nov 10, 2023	10.00	10.09	9.39	9.85	9.85	1,494,800
Nov 09, 2023	11.48	11.48	9.47	10.01	10.01	2,310,800
Nov 08, 2023	10.82	12.88	10.25	11.37	11.37	3,751,600
Nov 07, 2023	16.13	16.72	15.95	16.03	16.03	905,700
Nov 06, 2023	17.00	17.00	15.80	16.26	16.26	553,800
Nov 03, 2023	15.70	16.96	15.70	16.73	16.73	891,800
Nov 02, 2023	15.43	16.19	15.06	15.49	15.49	549,800
Nov 01, 2023	16.05	16.55	15.05	15.48	15.48	560,200
Oct 31, 2023	16.12	16.78	15.84	16.27	16.27	501,200
Oct 30, 2023	16.88	17.14	15.42	16.12	16.12	643,700
Oct 27, 2023	16.80	17.32	16.46	16.56	16.56	567,500
Oct 26, 2023	18.97	19.02	16.32	17.17	17.17	883,100
Oct 25, 2023	20.34	20.75	18.92	18.96	18.96	986,900
Oct 24, 2023	21.68	21.96	20.50	20.83	20.83	428,100
Oct 23, 2023	21.36	21.57	20.63	21.30	21.30	688,900
Oct 20, 2023	20.81	22.36	20.81	21.71	21.71	493,500
Oct 19, 2023	20.40	21.44	20.13	20.79	20.79	608,200
Oct 18, 2023	21.03	21.25	20.23	21.17	21.17	508,600
Oct 17, 2023	19.26	21.48	19.25	21.22	21.22	598,700
Oct 16, 2023	18.47	19.78	18.16	19.41	19.41	398,700
Oct 13, 2023	18.00	18.26	17.81	18.12	18.12	404,200
Oct 12, 2023	18.81	18.81	17.61	17.88	17.88	350,500
Oct 11, 2023	18.82	19.13	18.32	18.95	18.95	382,800
Oct 10, 2023	18.00	19.25	17.87	18.71	18.71	588,000
Oct 09, 2023	18.79	18.82	17.31	17.76	17.76	678,900
Oct 06, 2023	20.49	20.60	18.17	19.08	19.08	907,000
Oct 05, 2023	20.71	21.14	19.98	21.10	21.10	654,700
Oct 04, 2023	21.53	21.82	20.72	20.82	20.82	432,100
Oct 03, 2023	22.34	22.66	19.87	21.48	21.48	910,100
Oct 02, 2023	24.61	24.74	22.65	22.65	22.65	447,000
Sept 29, 2023	24.76	25.05	24.42	24.59	24.59	403,800
Sept 28, 2023	24.13	24.67	23.83	24.31	24.31	420,400
Sept 27, 2023	24.60	24.76	23.73	24.20	24.20	284,000
Sept 26, 2023	24.30	24.59	23.51	24.19	24.19	367,200
Sept 25, 2023	24.26	25.14	24.26	24.64	24.64	260,900
Sept 22, 2023	24.90	25.29	24.28	24.40	24.40	292,200
Sept 21, 2023	25.18	25.28	24.76	24.83	24.83	257,000
Sept 20, 2023	25.68	25.87	25.23	25.45	25.45	351,300
Sept 19, 2023	25.99	26.34	25.25	25.35	25.35	380,300
Sept 18, 2023	27.12	27.12	25.72	26.00	26.00	354,400
Sept 15, 2023	27.78	27.89	26.87	27.15	27.15	816,000
Sept 14, 2023	25.89	27.82	25.79	27.78	27.78	482,500
Sept 13, 2023	25.96	26.33	24.74	25.56	25.56	485,800
Sept 12, 2023	25.15	26.01	24.49	25.96	25.96	490,000
Sept 11, 2023	25.00	25.74	24.94	25.17	25.17	537,300
Sept 08, 2023	24.63	25.46	24.12	25.21	25.21	471,000
Sept 07, 2023	24.81	24.85	23.98	24.74	24.74	516,600
Sept 06, 2023	25.34	25.62	24.65	25.06	25.06	337,300
Sept 05, 2023	25.76	25.80	24.73	25.50	25.50	497,300
Sept 01, 2023	25.96	26.34	25.69	26.13	26.13	239,800
Aug 31, 2023	25.87	25.93	25.13	25.58	25.58	430,200
Aug 30, 2023	25.95	26.10	25.44	25.68	25.68	393,400
Aug 29, 2023	23.52	25.90	23.42	25.89	25.89	642,000
Aug 28, 2023	22.56	23.56	22.42	23.47	23.47	534,200
Aug 25, 2023	21.61	23.13	21.46	22.24	22.24	820,600
Aug 24, 2023	22.55	22.83	21.40	21.48	21.48	405,500
Aug 23, 2023	22.51	23.18	22.32	22.79	22.79	329,300
Aug 22, 2023	23.01	23.16	21.97	22.65	22.65	567,900
Aug 21, 2023	24.93	25.01	22.85	23.05	23.05	566,900
Aug 18, 2023	24.56	25.78	24.56	25.06	25.06	421,300
Aug 17, 2023	24.76	25.66	24.75	25.09	25.09	515,800
Aug 16, 2023	27.12	27.52	24.82	24.84	24.84	442,800
Aug 15, 2023	28.24	28.28	27.23	27.28	27.28	320,900
Aug 14, 2023	27.99	28.36	27.55	28.35	28.35	358,500
Aug 11, 2023	28.16	28.53	27.50	28.07	28.07	413,700
Aug 10, 2023	29.80	29.80	27.71	28.34	28.34	522,400
Aug 09, 2023	30.43	30.72	29.41	29.48	29.48	472,800
Aug 08, 2023	29.88	31.23	29.23	30.50	30.50	552,700
Aug 07, 2023	29.09	30.26	28.74	30.24	30.24	741,600
Aug 04, 2023	28.54	29.16	28.02	28.88	28.88	467,300
Aug 03, 2023	27.83	29.25	27.83	28.55	28.55	675,900
Aug 02, 2023	26.77	28.40	26.51	28.10	28.10	745,100
Aug 01, 2023	26.78	27.78	26.12	27.26	27.26	995,600
Jul 31, 2023	27.18	27.75	25.70	27.69	27.69	1,287,900
Jul 28, 2023	28.46	28.60	25.60	27.17	27.17	3,288,700
Jul 27, 2023	39.00	39.66	38.24	38.46	38.46	863,700
Jul 26, 2023	38.32	39.19	38.12	38.70	38.70	523,200
Jul 25, 2023	38.46	38.98	38.25	38.41	38.41	397,800
Jul 24, 2023	38.30	38.75	37.57	38.16	38.16	651,700
Jul 21, 2023	38.64	38.99	37.85	38.28	38.28	422,400
Jul 20, 2023	38.93	39.98	37.74	38.26	38.26	989,400
Jul 19, 2023	36.38	39.44	36.25	39.22	39.22	970,400
Jul 18, 2023	33.70	36.57	33.30	36.01	36.01	703,400
Jul 17, 2023	30.88	34.23	30.88	33.56	33.56	736,400
Jul 14, 2023	30.84	30.90	30.17	30.45	30.45	429,400
Jul 13, 2023	31.14	31.37	30.50	30.93	30.93	307,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.58(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.61(+0.82%)

CAD/USD0.7410+0.0034(+0.47%)

CRUDE OIL74.38-1.58(-2.08%)

Bitcoin CAD52,253.24+498.40(+0.96%)

Sleep Number Corporation (SNBR)

S&P/TSX
20,452.87
+216.58(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.61(+0.82%)

CAD/USD
0.7410
+0.0034(+0.47%)

CRUDE OIL
74.38
-1.58(-2.08%)

Bitcoin CAD
52,253.24
+498.40(+0.96%)