Canada markets close in 30 minutes

Sleep Number Corporation (SNBR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.28+0.05 (+0.35%)
As of 03:30PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202414.3014.9813.8514.2814.28377,557
Apr 25, 202413.4015.2413.3914.2314.231,651,200
Apr 24, 202414.4714.8313.3013.5713.57675,300
Apr 23, 202413.2914.8013.1214.6014.601,160,500
Apr 22, 202413.9413.9412.9513.2113.21536,300
Apr 19, 202413.2214.0013.1513.6113.61421,500
Apr 18, 202413.1913.4712.9813.2813.28242,600
Apr 17, 202412.9913.4112.8313.1813.18378,400
Apr 16, 202412.9613.2012.5912.8712.87444,100
Apr 15, 202412.8313.2912.6513.2813.28417,400
Apr 12, 202413.5013.5812.7112.9612.96713,800
Apr 11, 202413.9814.0113.4313.5613.56486,500
Apr 10, 202413.7513.7513.2013.6613.66543,100
Apr 09, 202413.6314.7813.6014.5314.53342,400
Apr 08, 202413.6014.1013.4813.5813.58309,200
Apr 05, 202413.8714.1713.4413.4713.47430,500
Apr 04, 202414.5514.8814.0414.1414.14289,400
Apr 03, 202413.6814.0513.4414.0314.03319,700
Apr 02, 202414.6515.0413.8713.8913.89367,700
Apr 01, 202416.1416.1415.0815.1215.12347,900
Mar 28, 202415.7316.1815.7016.0316.03368,600
Mar 27, 202415.1616.3515.0815.7015.70391,200
Mar 26, 202414.1615.2114.1015.0015.00446,600
Mar 25, 202413.5014.0613.5013.9013.90363,200
Mar 22, 202414.0614.3613.4613.5113.51398,600
Mar 21, 202414.0314.2813.5014.2114.21433,100
Mar 20, 202413.5014.5413.3513.9513.95544,600
Mar 19, 202413.2513.8713.0513.5013.50444,300
Mar 18, 202413.6613.7713.0613.2513.25372,600
Mar 15, 202414.4414.8313.3613.5313.53917,800
Mar 14, 202415.0715.3914.5414.6514.65467,000
Mar 13, 202415.7316.2415.3515.4915.49314,800
Mar 12, 202416.2816.7715.8315.8815.88440,400
Mar 11, 202416.9317.1616.0416.3916.39567,800
Mar 08, 202417.2418.4416.9216.9916.99565,800
Mar 07, 202416.6816.9316.2216.9216.92390,400
Mar 06, 202416.0016.6115.7216.5616.56357,400
Mar 05, 202415.1616.1615.1615.7315.73602,900
Mar 04, 202415.8015.9915.0915.6515.65472,000
Mar 01, 202416.5516.7015.5515.7515.75541,800
Feb 29, 202416.6517.1316.0816.5216.521,199,900
Feb 28, 202416.4316.5416.0516.1216.12387,600
Feb 27, 202417.2117.2316.3916.6616.66912,000
Feb 26, 202414.5217.5414.5216.7816.781,781,700
Feb 23, 202413.7515.8513.4114.7014.702,758,200
Feb 22, 202411.6011.8310.9611.0511.05678,500
Feb 21, 202411.4011.6811.0111.4611.46604,600
Feb 20, 202411.1911.5610.9111.4811.48637,500
Feb 16, 202411.1511.6010.8811.4511.45395,200
Feb 15, 202411.0611.3810.8911.3711.37391,500
Feb 14, 202410.6110.8510.3910.8510.85319,000
Feb 13, 202410.4810.549.8310.2610.26836,800
Feb 12, 202410.1912.0010.1911.8111.81588,500
Feb 09, 20249.9210.549.8510.1910.19461,100
Feb 08, 20249.429.889.399.879.87338,200
Feb 07, 20249.729.729.049.429.42627,400
Feb 06, 20249.539.879.289.739.73476,400
Feb 05, 20249.919.989.319.449.44677,900
Feb 02, 202410.1110.239.4810.1710.17557,100
Feb 01, 202410.4110.739.9210.2910.29673,700
Jan 31, 202411.0311.1410.2710.3010.30553,400
Jan 30, 202411.4811.5111.0711.1011.10323,600
Jan 29, 202410.9511.6210.5611.6111.61437,600
Jan 26, 202411.2011.6810.9211.0111.01486,900
Jan 25, 202410.8811.3810.7610.9810.98600,300
Jan 24, 202411.9611.9610.6010.6410.64597,700
Jan 23, 202412.0712.2811.5211.7011.70555,000
Jan 22, 202410.9011.9310.7711.8311.831,127,900
Jan 19, 202410.9311.0010.5710.7510.75793,000
Jan 18, 202410.4611.2910.4610.8710.87654,000
Jan 17, 202410.7810.8310.3210.4110.41614,200
Jan 16, 202411.0511.0610.5511.0411.04723,100
Jan 12, 202411.9011.9011.0511.1811.18481,600
Jan 11, 202411.9011.9011.1611.5711.57798,500
Jan 10, 202412.2712.3611.8811.9711.97592,300
Jan 09, 202413.3013.5112.2312.3412.34587,400
Jan 08, 202413.6913.9113.4113.5913.59652,100
Jan 05, 202413.7414.3113.7113.8313.83441,200
Jan 04, 202413.6513.9713.3613.8313.83374,500
Jan 03, 202413.8314.0513.3113.8413.84593,300
Jan 02, 202414.6514.8014.2014.2214.22520,700
Dec 29, 202315.2015.4914.6814.8314.83488,000
Dec 28, 202315.1115.6014.9315.2215.22663,300
Dec 27, 202315.4915.7215.2515.3215.32546,300
Dec 26, 202315.9215.9215.1515.4115.41572,200
Dec 22, 202316.1316.2015.5015.8715.87636,000
Dec 21, 202316.1816.4415.8516.1116.11415,500
Dec 20, 202316.2716.5715.7015.8215.82521,800
Dec 19, 202317.1017.2516.2616.3816.38862,100
Dec 18, 202316.7616.7816.0516.5416.54670,400
Dec 15, 202317.4617.4616.6616.7116.711,135,600
Dec 14, 202316.6318.1116.6117.1417.141,891,600
Dec 13, 202313.9716.2913.6816.2416.242,292,400
Dec 12, 202314.4814.5613.8314.0014.00992,200
Dec 11, 202314.9715.0114.0414.4914.49790,800
Dec 08, 202314.5815.1514.4114.9814.98961,100
Dec 07, 202313.6014.7313.3514.6214.621,131,200
Dec 06, 202313.2814.1413.1913.6813.681,282,000
Dec 05, 202312.9113.5012.8413.0413.041,497,800
Dec 04, 202311.5713.2311.5413.1513.152,253,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...