Canada Markets closed

Sleep Number Corporation (SNBR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.81+0.22 (+0.65%)
At close: 04:00PM EDT
35.50 +1.69 (+5.00%)
After hours: 04:14PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202233.1034.4932.2433.8133.81408,400
Sept 29, 202234.8535.0232.7533.5933.59444,700
Sept 28, 202235.3136.9934.9036.1136.11410,200
Sept 27, 202234.6735.4334.2434.9634.96235,400
Sept 26, 202234.9136.1834.0434.0834.08282,500
Sept 23, 202235.4435.9334.2735.2035.20371,700
Sept 22, 202238.2038.2335.2535.7735.77557,100
Sept 21, 202239.9140.9238.2638.3738.37319,300
Sept 20, 202240.3040.5039.1739.4739.47331,400
Sept 19, 202240.1142.5140.1141.0741.07371,900
Sept 16, 202242.0342.0339.2240.4240.42899,500
Sept 15, 202243.0545.8942.8243.1243.12380,600
Sept 14, 202244.7345.1842.5743.1543.15480,100
Sept 13, 202244.2946.1044.2544.7744.77515,100
Sept 12, 202245.8546.9345.5346.5946.59571,600
Sept 09, 202244.4346.4544.4345.7645.76367,000
Sept 08, 202242.9844.3842.1644.0044.00436,300
Sept 07, 202239.4644.1439.4643.7443.74607,500
Sept 06, 202241.4442.5138.6939.4439.44319,800
Sept 02, 202244.2344.2741.2141.5341.53287,200
Sept 01, 202241.0543.6440.3343.5143.51430,200
Aug 31, 202241.6542.3240.1041.4341.43487,600
Aug 30, 202241.4041.8440.6741.4841.48256,500
Aug 29, 202241.0441.9140.6240.8640.86267,400
Aug 26, 202243.4643.9541.3441.5141.51408,300
Aug 25, 202242.9944.1642.9943.5743.57180,000
Aug 24, 202243.4544.0542.5143.0843.08202,100
Aug 23, 202243.6744.5443.1943.4543.45183,700
Aug 22, 202243.3844.3843.0643.3243.32179,400
Aug 19, 202245.7546.1943.8744.3244.32352,300
Aug 18, 202246.2647.3045.5046.8146.81187,200
Aug 17, 202248.6148.6646.4646.6646.66458,500
Aug 16, 202247.8450.6147.5049.6549.65579,000
Aug 15, 202248.3348.8547.5047.9247.92288,500
Aug 12, 202247.7348.5846.6148.5348.53312,100
Aug 11, 202246.8847.8146.1847.2047.20251,400
Aug 10, 202246.0946.8344.0546.2346.23431,700
Aug 09, 202245.7245.7242.5642.9742.97387,500
Aug 08, 202244.0647.1044.0146.3146.31462,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...