Canada Markets closed

Sleep Number Corporation (SNBR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
91.91+2.20 (+2.45%)
At close: 4:00PM EDT
90.01 -1.90 (-2.07%)
After hours: 06:37PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 202190.3092.5190.2991.9191.91237,308
Oct. 20, 202188.9090.5087.9689.7189.71250,800
Oct. 19, 202188.9789.3287.4788.9088.90245,600
Oct. 18, 202186.4789.5386.3888.5388.53291,200
Oct. 15, 202187.0287.0285.0686.6086.60238,200
Oct. 14, 202185.0186.6282.1185.7885.78543,300
Oct. 13, 202190.6790.9584.5884.9584.95847,700
Oct. 12, 202192.6992.9490.4291.2191.21275,300
Oct. 11, 202191.8493.6891.1992.4892.48482,100
Oct. 08, 202195.4096.8790.9491.5991.59300,300
Oct. 07, 202192.0495.3792.0494.9794.97400,400
Oct. 06, 202190.8391.1789.3390.9890.98369,800
Oct. 05, 202192.4795.5591.5592.1792.17274,100
Oct. 04, 202193.7894.8591.3292.8492.84305,900
Oct. 01, 202193.6795.4891.4894.5494.54415,800
Sep. 30, 2021105.22105.7293.3193.4893.48594,300
Sep. 29, 2021105.00105.98102.95105.53105.53382,700
Sep. 28, 2021103.89104.43101.91104.23104.23472,800
Sep. 27, 2021100.26104.40100.26104.25104.25324,400
Sep. 24, 202199.94103.3698.8899.7999.79389,200
Sep. 23, 2021101.78102.3599.66100.29100.29280,600
Sep. 22, 202197.13101.3095.77101.19101.19485,600
Sep. 21, 202194.9897.2793.7696.1196.11250,300
Sep. 20, 202192.9194.8191.4393.9393.93321,300
Sep. 17, 202194.5695.8593.9095.1895.18935,000
Sep. 16, 202192.7594.6992.1093.9793.97284,800
Sep. 15, 202193.7893.7890.1792.2192.21339,800
Sep. 14, 202195.2095.9892.7993.8393.83249,600
Sep. 13, 202191.6194.9589.8394.5094.50309,900
Sep. 10, 202193.2495.4591.0491.4391.43250,500
Sep. 09, 202191.3094.0490.2492.9892.98291,100
Sep. 08, 202188.6691.7287.2390.7190.71531,900
Sep. 07, 202192.7395.1388.8889.6089.60452,000
Sep. 03, 202191.4693.0190.2692.7692.76267,400
Sep. 02, 202192.4593.9791.6191.8391.83287,300
Sep. 01, 202193.0094.1991.8992.8092.80247,800
Aug. 31, 202195.9896.5292.1692.5192.51397,200
Aug. 30, 202198.7599.2496.5496.6296.62260,900
Aug. 27, 202195.0998.2193.7197.4197.41275,800
Aug. 26, 202199.6899.6893.9095.0795.07307,500
Aug. 25, 202197.08100.0097.0598.9598.95249,100
Aug. 24, 202193.4198.2193.2096.9496.94224,200
Aug. 23, 202193.6094.9192.6693.5593.55241,300
Aug. 20, 202192.0494.1291.8893.3093.30257,000
Aug. 19, 202194.3795.6791.7591.9191.91347,500
Aug. 18, 202194.3397.1194.3395.9095.90318,000
Aug. 17, 202198.2098.2293.3494.6194.61429,400
Aug. 16, 202198.96102.5097.2599.2999.29225,300
Aug. 13, 2021102.32102.80100.01100.11100.11165,100
Aug. 12, 2021102.94105.48101.21101.59101.59218,000
Aug. 11, 2021100.93103.55100.28103.34103.34241,800
Aug. 10, 2021100.31102.0799.04100.56100.56232,000
Aug. 09, 202199.01101.2497.4999.4199.41256,000
Aug. 06, 2021100.64101.1798.5098.9298.92183,700
Aug. 05, 202197.80100.6897.5399.7399.73326,500
Aug. 04, 202196.6799.0696.2897.2597.25283,500
Aug. 03, 202199.0699.1396.4697.5097.50268,900
Aug. 02, 202199.77102.0098.9199.2399.23255,600
Jul. 30, 202199.57101.7998.5999.2199.21325,800
Jul. 29, 202196.86101.6096.24100.70100.70493,800
Jul. 28, 202198.3698.9094.2495.5195.51359,100
Jul. 27, 202197.4497.9593.1697.7897.78463,700
Jul. 26, 202193.5899.2793.5897.9697.96503,100
Jul. 23, 202197.7598.2993.5393.5793.57776,800
Jul. 22, 202198.3199.3594.7296.8696.861,199,000
Jul. 21, 202197.90101.9193.3597.7897.783,265,600
Jul. 20, 2021107.60113.38106.64112.24112.241,072,800
Jul. 19, 2021106.00107.43102.53106.47106.47506,200
Jul. 16, 2021108.71112.56107.98108.05108.05306,200
Jul. 15, 2021113.65114.26106.65107.95107.95576,600
Jul. 14, 2021111.84116.00111.79114.00114.00620,400
Jul. 13, 2021107.90112.07107.14111.84111.84339,400
Jul. 12, 2021106.89109.58106.59108.06108.06321,800
Jul. 09, 2021106.56109.40106.21108.21108.21256,000
Jul. 08, 2021104.88107.74102.00104.37104.37266,100
Jul. 07, 2021108.00110.11105.11107.75107.75255,000
Jul. 06, 2021109.72110.36105.27108.43108.43410,500
Jul. 02, 2021110.24110.63108.35109.26109.26373,300
Jul. 01, 2021110.68112.37109.84110.27110.27397,800
Jun. 30, 2021110.11111.33109.16109.95109.95342,800
Jun. 29, 2021112.30112.77108.15109.81109.81377,800
Jun. 28, 2021109.01113.87107.11112.97112.97375,300
Jun. 25, 2021111.43113.50107.82108.20108.201,075,700
Jun. 24, 2021110.76112.57109.66111.43111.43334,000
Jun. 23, 2021107.52108.44106.26107.89107.89281,600
Jun. 22, 2021101.97107.56101.97106.42106.42395,700
Jun. 21, 2021101.99103.5299.60102.94102.94386,600
Jun. 18, 2021104.79106.20100.89101.39101.39674,900
Jun. 17, 2021106.61107.22102.89106.28106.28437,000
Jun. 16, 2021112.01112.01107.33107.40107.40428,400
Jun. 15, 2021115.45115.93112.24112.77112.77497,600
Jun. 14, 2021118.43119.07114.75115.93115.93287,000
Jun. 11, 2021115.00118.10115.00117.86117.86286,800
Jun. 10, 2021121.60121.98114.53114.73114.73332,000
Jun. 09, 2021118.40121.05117.70120.40120.40387,200
Jun. 08, 2021117.71120.52116.38118.81118.81358,300
Jun. 07, 2021112.45117.93112.45117.37117.37395,000
Jun. 04, 2021109.45112.66108.21111.53111.53364,700
Jun. 03, 2021112.09112.09106.06109.33109.33457,600
Jun. 02, 2021112.34113.16111.00112.57112.57559,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...