NasdaqGS - Delayed Quote USD

Sleep Number Corporation (SNBR)

Compare
12.49 +0.14 (+1.13%)
At close: November 22 at 4:00 PM EST
12.49 0.00 (0.00%)
After hours: November 22 at 4:20 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 12.35 12.95 12.35 12.49 12.49 345,900
Nov 21, 2024 11.86 12.54 11.42 12.35 12.35 367,700
Nov 20, 2024 11.60 12.00 11.26 11.67 11.67 327,600
Nov 19, 2024 12.25 12.25 11.46 11.77 11.77 598,400
Nov 18, 2024 12.34 12.44 11.87 12.18 12.18 455,800
Nov 15, 2024 13.84 13.84 12.26 12.34 12.34 548,300
Nov 14, 2024 13.96 14.65 13.45 13.65 13.65 386,200
Nov 13, 2024 14.14 14.35 13.64 13.82 13.82 358,500
Nov 12, 2024 14.51 14.94 13.97 14.09 14.09 400,500
Nov 11, 2024 16.06 16.35 14.80 14.86 14.86 436,100
Nov 8, 2024 15.41 16.78 15.23 15.92 15.92 433,100
Nov 7, 2024 14.93 16.01 14.68 15.19 15.19 404,100
Nov 6, 2024 15.54 15.54 13.80 14.95 14.95 508,100
Nov 5, 2024 13.40 14.20 12.56 14.19 14.19 705,800
Nov 4, 2024 12.68 13.41 12.46 13.10 13.10 446,000
Nov 1, 2024 13.90 14.21 12.50 12.71 12.71 752,000
Oct 31, 2024 11.67 14.60 11.37 13.70 13.70 1,643,800
Oct 30, 2024 13.36 13.60 13.00 13.23 13.23 749,800
Oct 29, 2024 13.40 13.85 12.89 13.35 13.35 352,800
Oct 28, 2024 13.78 13.96 13.41 13.55 13.55 338,000
Oct 25, 2024 13.91 13.96 13.29 13.50 13.50 359,400
Oct 24, 2024 14.23 14.37 13.57 13.82 13.82 210,700
Oct 23, 2024 14.39 14.61 13.89 14.16 14.16 176,400
Oct 22, 2024 14.17 14.50 13.79 14.45 14.45 254,700
Oct 21, 2024 15.29 15.29 13.91 14.32 14.32 403,900
Oct 18, 2024 16.23 16.35 15.26 15.32 15.32 313,600
Oct 17, 2024 17.00 17.08 15.70 16.11 16.11 472,800
Oct 16, 2024 15.64 16.87 15.29 16.83 16.83 468,000
Oct 15, 2024 14.63 15.64 14.63 15.35 15.35 298,800
Oct 14, 2024 14.66 14.66 14.08 14.61 14.61 256,200
Oct 11, 2024 14.60 14.91 14.40 14.63 14.63 283,400
Oct 10, 2024 15.43 15.43 14.27 14.79 14.79 289,300
Oct 9, 2024 16.40 16.65 15.38 15.60 15.60 254,200
Oct 8, 2024 16.46 16.57 15.88 16.33 16.33 239,600
Oct 7, 2024 18.03 18.05 16.56 16.61 16.61 354,100
Oct 4, 2024 17.69 18.34 16.73 18.25 18.25 287,000
Oct 3, 2024 16.67 17.16 16.35 17.14 17.14 253,300
Oct 2, 2024 16.88 17.52 16.70 16.86 16.86 298,300
Oct 1, 2024 18.30 18.30 17.09 17.14 17.14 573,000
Sep 30, 2024 17.73 18.38 17.61 18.32 18.32 453,600
Sep 27, 2024 17.09 18.15 16.90 17.75 17.75 382,200
Sep 26, 2024 17.00 17.44 16.45 16.85 16.85 294,100
Sep 25, 2024 17.34 17.34 15.60 16.55 16.55 371,300
Sep 24, 2024 17.21 17.43 16.75 17.38 17.38 239,100
Sep 23, 2024 17.43 17.90 16.99 17.06 17.06 436,100
Sep 20, 2024 18.68 18.72 17.04 17.36 17.36 1,005,500
Sep 19, 2024 20.28 20.75 18.43 19.01 19.01 361,800
Sep 18, 2024 18.89 19.93 18.31 19.59 19.59 613,400
Sep 17, 2024 18.03 20.14 17.79 18.98 18.98 754,000
Sep 16, 2024 18.69 18.74 16.87 17.55 17.55 696,200
Sep 13, 2024 15.56 18.93 15.56 18.69 18.69 1,155,500
Sep 12, 2024 14.53 15.16 14.05 15.15 15.15 369,700
Sep 11, 2024 14.31 14.61 13.69 14.50 14.50 288,300
Sep 10, 2024 14.08 14.34 13.74 14.32 14.32 234,900
Sep 9, 2024 14.05 14.57 13.79 14.13 14.13 236,000
Sep 6, 2024 14.25 14.58 13.90 14.03 14.03 427,800
Sep 5, 2024 14.31 14.55 14.05 14.23 14.23 207,600
Sep 4, 2024 14.04 14.43 13.77 14.14 14.14 209,600
Sep 3, 2024 14.88 15.16 14.00 14.26 14.26 403,100
Aug 30, 2024 14.94 15.25 14.67 15.21 15.21 210,400
Aug 29, 2024 14.79 15.57 14.35 14.95 14.95 300,000
Aug 28, 2024 14.82 15.06 14.56 14.75 14.75 266,800
Aug 27, 2024 14.87 15.17 14.65 14.99 14.99 302,700
Aug 26, 2024 14.41 15.42 14.07 15.06 15.06 397,300
Aug 23, 2024 13.54 14.75 13.23 14.35 14.35 548,500
Aug 22, 2024 13.80 13.80 13.21 13.37 13.37 301,500
Aug 21, 2024 13.71 14.00 13.33 13.76 13.76 326,400
Aug 20, 2024 13.26 13.71 12.78 13.57 13.57 260,000
Aug 19, 2024 12.79 13.66 12.76 13.26 13.26 372,200
Aug 16, 2024 12.15 12.95 12.15 12.88 12.88 313,200
Aug 15, 2024 12.39 12.74 12.14 12.17 12.17 240,600
Aug 14, 2024 13.05 13.17 11.93 11.98 11.98 315,600
Aug 13, 2024 11.97 12.99 11.97 12.91 12.91 451,900
Aug 12, 2024 12.23 12.30 11.61 11.87 11.87 284,400
Aug 9, 2024 12.44 13.04 12.08 12.25 12.25 513,600
Aug 8, 2024 11.47 11.83 11.23 11.74 11.74 235,800
Aug 7, 2024 12.29 12.56 11.06 11.39 11.39 662,700
Aug 6, 2024 12.04 12.70 11.38 12.21 12.21 447,300
Aug 5, 2024 10.91 12.61 10.62 12.15 12.15 747,700
Aug 2, 2024 13.19 13.25 11.52 12.10 12.10 885,700
Aug 1, 2024 12.00 14.30 11.83 14.15 14.15 1,520,700
Jul 31, 2024 11.53 12.72 11.12 11.80 11.80 1,316,400
Jul 30, 2024 10.92 11.52 10.71 11.40 11.40 493,800
Jul 29, 2024 10.77 10.91 10.42 10.78 10.78 312,100
Jul 26, 2024 10.75 11.07 10.45 10.73 10.73 341,100
Jul 25, 2024 9.72 10.62 9.67 10.41 10.41 380,700
Jul 24, 2024 10.19 10.53 9.55 9.74 9.74 339,400
Jul 23, 2024 10.06 10.38 10.00 10.27 10.27 274,600
Jul 22, 2024 10.24 10.24 9.59 10.11 10.11 470,000
Jul 19, 2024 10.27 10.49 9.95 10.08 10.08 420,000
Jul 18, 2024 10.88 11.33 9.95 10.26 10.26 699,700
Jul 17, 2024 10.06 10.95 10.03 10.92 10.92 639,400
Jul 16, 2024 8.79 10.39 8.79 10.28 10.28 1,124,800
Jul 15, 2024 9.30 9.31 8.45 8.63 8.63 783,000
Jul 12, 2024 9.67 10.14 9.09 9.33 9.33 1,091,800
Jul 11, 2024 9.09 9.52 8.97 9.44 9.44 872,600
Jul 10, 2024 8.84 9.01 8.50 8.93 8.93 604,200
Jul 9, 2024 8.65 8.89 8.13 8.81 8.81 870,000
Jul 8, 2024 8.76 9.18 8.66 9.12 9.12 779,700
Jul 5, 2024 9.30 9.40 8.43 8.64 8.64 590,200
Jul 3, 2024 9.33 9.79 9.15 9.32 9.32 526,700
Jul 2, 2024 8.96 9.24 8.84 9.22 9.22 457,700
Jul 1, 2024 9.59 9.90 8.66 9.02 9.02 706,900
Jun 28, 2024 9.68 9.98 9.32 9.57 9.57 1,230,300
Jun 27, 2024 9.76 9.94 9.51 9.60 9.60 449,500
Jun 26, 2024 9.93 10.25 9.47 9.78 9.78 691,400
Jun 25, 2024 10.07 10.25 9.81 9.98 9.98 669,200
Jun 24, 2024 10.63 10.80 10.03 10.11 10.11 541,800
Jun 21, 2024 10.65 10.93 10.17 10.56 10.56 983,800
Jun 20, 2024 11.23 11.46 10.66 10.71 10.71 520,500
Jun 18, 2024 12.14 12.57 11.34 11.37 11.37 517,600
Jun 17, 2024 12.48 12.49 11.51 12.09 12.09 624,500
Jun 14, 2024 13.33 13.38 12.44 12.60 12.60 486,800
Jun 13, 2024 13.70 13.74 13.31 13.59 13.59 266,100
Jun 12, 2024 14.60 15.34 13.65 13.75 13.75 372,100
Jun 11, 2024 13.64 13.99 13.30 13.95 13.95 238,200
Jun 10, 2024 14.00 14.17 13.63 13.85 13.85 434,100
Jun 7, 2024 14.26 15.20 14.26 14.32 14.32 306,000
Jun 6, 2024 15.74 15.82 14.35 14.78 14.78 334,100
Jun 5, 2024 15.93 16.34 15.62 15.89 15.89 229,300
Jun 4, 2024 15.87 16.32 15.68 15.74 15.74 315,600
Jun 3, 2024 15.49 16.34 15.19 16.22 16.22 346,700
May 31, 2024 14.99 15.39 14.60 15.12 15.12 210,800
May 30, 2024 14.38 14.78 14.17 14.69 14.69 210,700
May 29, 2024 13.33 14.05 13.00 14.02 14.02 199,300
May 28, 2024 13.74 14.44 13.54 13.75 13.75 447,400
May 24, 2024 13.12 13.54 13.00 13.49 13.49 295,200
May 23, 2024 13.62 13.77 13.01 13.05 13.05 474,500
May 22, 2024 15.19 15.19 13.60 13.66 13.66 353,900
May 21, 2024 15.43 15.57 15.29 15.33 15.33 132,500
May 20, 2024 15.75 15.93 15.28 15.51 15.51 198,200
May 17, 2024 15.97 16.26 15.56 15.79 15.79 188,600
May 16, 2024 16.35 16.52 15.85 16.00 16.00 242,100
May 15, 2024 16.18 16.52 15.68 16.36 16.36 276,700
May 14, 2024 16.29 16.29 15.57 15.85 15.85 314,100
May 13, 2024 15.56 16.07 15.41 15.48 15.48 324,500
May 10, 2024 15.58 16.00 15.38 15.49 15.49 369,700
May 9, 2024 13.70 15.60 13.58 15.38 15.38 517,300
May 8, 2024 13.49 13.95 13.37 13.61 13.61 309,200
May 7, 2024 14.39 14.96 13.85 13.87 13.87 406,800
May 6, 2024 14.21 14.56 14.04 14.16 14.16 475,500
May 3, 2024 14.02 15.26 13.99 14.06 14.06 399,800
May 2, 2024 13.96 14.01 13.22 13.57 13.57 460,200
May 1, 2024 13.20 14.48 13.06 13.52 13.52 512,800
Apr 30, 2024 13.33 14.25 13.09 13.31 13.31 538,700
Apr 29, 2024 14.53 14.67 13.46 13.63 13.63 582,900
Apr 26, 2024 14.30 14.98 13.85 14.18 14.18 568,000
Apr 25, 2024 13.40 15.24 13.39 14.23 14.23 1,651,200
Apr 24, 2024 14.47 14.83 13.30 13.57 13.57 675,300
Apr 23, 2024 13.29 14.80 13.12 14.60 14.60 1,160,500
Apr 22, 2024 13.94 13.94 12.95 13.21 13.21 536,300
Apr 19, 2024 13.22 14.00 13.15 13.61 13.61 421,500
Apr 18, 2024 13.19 13.47 12.98 13.28 13.28 242,600
Apr 17, 2024 12.99 13.41 12.83 13.18 13.18 378,400
Apr 16, 2024 12.96 13.20 12.59 12.87 12.87 444,100
Apr 15, 2024 12.83 13.29 12.65 13.28 13.28 417,400
Apr 12, 2024 13.50 13.58 12.71 12.96 12.96 713,800
Apr 11, 2024 13.98 14.01 13.43 13.56 13.56 486,500
Apr 10, 2024 13.75 13.75 13.20 13.66 13.66 543,100
Apr 9, 2024 13.63 14.78 13.60 14.53 14.53 342,400
Apr 8, 2024 13.60 14.10 13.48 13.58 13.58 309,200
Apr 5, 2024 13.87 14.17 13.44 13.47 13.47 430,500
Apr 4, 2024 14.55 14.88 14.04 14.14 14.14 289,400
Apr 3, 2024 13.68 14.05 13.44 14.03 14.03 319,700
Apr 2, 2024 14.65 15.04 13.87 13.89 13.89 367,700
Apr 1, 2024 16.14 16.14 15.08 15.12 15.12 347,900
Mar 28, 2024 15.73 16.18 15.70 16.03 16.03 368,600
Mar 27, 2024 15.16 16.35 15.08 15.70 15.70 391,200
Mar 26, 2024 14.16 15.21 14.10 15.00 15.00 446,600
Mar 25, 2024 13.50 14.06 13.50 13.90 13.90 363,200
Mar 22, 2024 14.06 14.36 13.46 13.51 13.51 398,600
Mar 21, 2024 14.03 14.28 13.50 14.21 14.21 433,100
Mar 20, 2024 13.50 14.54 13.35 13.95 13.95 544,600
Mar 19, 2024 13.25 13.87 13.05 13.50 13.50 444,300
Mar 18, 2024 13.66 13.77 13.06 13.25 13.25 372,600
Mar 15, 2024 14.44 14.83 13.36 13.53 13.53 917,800
Mar 14, 2024 15.07 15.39 14.54 14.65 14.65 467,000
Mar 13, 2024 15.73 16.24 15.35 15.49 15.49 314,800
Mar 12, 2024 16.28 16.77 15.83 15.88 15.88 440,400
Mar 11, 2024 16.93 17.16 16.04 16.39 16.39 567,800
Mar 8, 2024 17.24 18.44 16.92 16.99 16.99 565,800
Mar 7, 2024 16.68 16.93 16.22 16.92 16.92 390,400
Mar 6, 2024 16.00 16.61 15.72 16.56 16.56 357,400
Mar 5, 2024 15.16 16.16 15.16 15.73 15.73 602,900
Mar 4, 2024 15.80 15.99 15.09 15.65 15.65 472,000
Mar 1, 2024 16.55 16.70 15.55 15.75 15.75 541,800
Feb 29, 2024 16.65 17.13 16.08 16.52 16.52 1,199,900
Feb 28, 2024 16.43 16.54 16.05 16.12 16.12 387,600
Feb 27, 2024 17.21 17.23 16.39 16.66 16.66 912,000
Feb 26, 2024 14.52 17.54 14.52 16.78 16.78 1,781,700
Feb 23, 2024 13.75 15.85 13.41 14.70 14.70 2,758,200
Feb 22, 2024 11.60 11.83 10.96 11.05 11.05 678,500
Feb 21, 2024 11.40 11.68 11.01 11.46 11.46 604,600
Feb 20, 2024 11.19 11.56 10.91 11.48 11.48 637,500
Feb 16, 2024 11.15 11.60 10.88 11.45 11.45 395,200
Feb 15, 2024 11.06 11.38 10.89 11.37 11.37 391,500
Feb 14, 2024 10.61 10.85 10.39 10.85 10.85 319,000
Feb 13, 2024 10.48 10.54 9.83 10.26 10.26 836,800
Feb 12, 2024 10.19 12.00 10.19 11.81 11.81 588,500
Feb 9, 2024 9.92 10.54 9.85 10.19 10.19 461,100
Feb 8, 2024 9.42 9.88 9.39 9.87 9.87 338,200
Feb 7, 2024 9.72 9.72 9.04 9.42 9.42 627,400
Feb 6, 2024 9.53 9.87 9.28 9.73 9.73 476,400
Feb 5, 2024 9.91 9.98 9.31 9.44 9.44 677,900
Feb 2, 2024 10.11 10.23 9.48 10.17 10.17 557,100
Feb 1, 2024 10.41 10.73 9.92 10.29 10.29 673,700
Jan 31, 2024 11.03 11.14 10.27 10.30 10.30 553,400
Jan 30, 2024 11.48 11.51 11.07 11.10 11.10 323,600
Jan 29, 2024 10.95 11.62 10.56 11.61 11.61 437,600
Jan 26, 2024 11.20 11.68 10.92 11.01 11.01 486,900
Jan 25, 2024 10.88 11.38 10.76 10.98 10.98 600,300
Jan 24, 2024 11.96 11.96 10.60 10.64 10.64 597,700
Jan 23, 2024 12.07 12.28 11.52 11.70 11.70 555,000
Jan 22, 2024 10.90 11.93 10.77 11.83 11.83 1,127,900
Jan 19, 2024 10.93 11.00 10.57 10.75 10.75 793,000
Jan 18, 2024 10.46 11.29 10.46 10.87 10.87 654,000
Jan 17, 2024 10.78 10.83 10.32 10.41 10.41 614,200
Jan 16, 2024 11.05 11.06 10.55 11.04 11.04 723,100
Jan 12, 2024 11.90 11.90 11.05 11.18 11.18 481,600
Jan 11, 2024 11.90 11.90 11.16 11.57 11.57 798,500
Jan 10, 2024 12.27 12.36 11.88 11.97 11.97 592,300
Jan 9, 2024 13.30 13.51 12.23 12.34 12.34 587,400
Jan 8, 2024 13.69 13.91 13.41 13.59 13.59 652,100
Jan 5, 2024 13.74 14.31 13.71 13.83 13.83 441,200
Jan 4, 2024 13.65 13.97 13.36 13.83 13.83 374,500
Jan 3, 2024 13.83 14.05 13.31 13.84 13.84 593,300
Jan 2, 2024 14.65 14.80 14.20 14.22 14.22 520,700
Dec 29, 2023 15.20 15.49 14.68 14.83 14.83 488,000
Dec 28, 2023 15.11 15.60 14.93 15.22 15.22 663,300
Dec 27, 2023 15.49 15.72 15.25 15.32 15.32 546,300
Dec 26, 2023 15.92 15.92 15.15 15.41 15.41 572,200
Dec 22, 2023 16.13 16.20 15.50 15.87 15.87 636,000
Dec 21, 2023 16.18 16.44 15.85 16.11 16.11 415,500
Dec 20, 2023 16.27 16.57 15.70 15.82 15.82 521,800
Dec 19, 2023 17.10 17.25 16.26 16.38 16.38 862,100
Dec 18, 2023 16.76 16.78 16.05 16.54 16.54 670,400
Dec 15, 2023 17.46 17.46 16.66 16.71 16.71 1,135,600
Dec 14, 2023 16.63 18.11 16.61 17.14 17.14 1,891,600
Dec 13, 2023 13.97 16.29 13.68 16.24 16.24 2,292,400
Dec 12, 2023 14.48 14.56 13.83 14.00 14.00 992,200
Dec 11, 2023 14.97 15.01 14.04 14.49 14.49 790,800
Dec 8, 2023 14.58 15.15 14.41 14.98 14.98 961,100
Dec 7, 2023 13.60 14.73 13.35 14.62 14.62 1,131,200
Dec 6, 2023 13.28 14.14 13.19 13.68 13.68 1,282,000
Dec 5, 2023 12.91 13.50 12.84 13.04 13.04 1,497,800
Dec 4, 2023 11.57 13.23 11.54 13.15 13.15 2,253,400
Dec 1, 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

Related Tickers