NasdaqGS - Delayed Quote USD

Sleep Number Corporation (SNBR)

14.18 -0.05 (-0.35%)
At close: April 26 at 4:00 PM EDT
14.18 0.00 (0.00%)
After hours: April 26 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 14.30 14.98 13.85 14.18 14.18 562,616
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
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 9, 2023 11.48 11.48 9.47 10.01 10.01 2,310,800
Nov 8, 2023 10.82 12.88 10.25 11.37 11.37 3,751,600
Nov 7, 2023 16.13 16.72 15.95 16.03 16.03 905,700
Nov 6, 2023 17.00 17.00 15.80 16.26 16.26 553,800
Nov 3, 2023 15.70 16.96 15.70 16.73 16.73 891,800
Nov 2, 2023 15.43 16.19 15.06 15.49 15.49 549,800
Nov 1, 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 9, 2023 18.79 18.82 17.31 17.76 17.76 678,900
Oct 6, 2023 20.49 20.60 18.17 19.08 19.08 907,000
Oct 5, 2023 20.71 21.14 19.98 21.10 21.10 654,700
Oct 4, 2023 21.53 21.82 20.72 20.82 20.82 432,100
Oct 3, 2023 22.34 22.66 19.87 21.48 21.48 910,100
Oct 2, 2023 24.61 24.74 22.65 22.65 22.65 447,000
Sep 29, 2023 24.76 25.05 24.42 24.59 24.59 403,800
Sep 28, 2023 24.13 24.67 23.83 24.31 24.31 420,400
Sep 27, 2023 24.60 24.76 23.73 24.20 24.20 284,000
Sep 26, 2023 24.30 24.59 23.51 24.19 24.19 367,200
Sep 25, 2023 24.26 25.14 24.26 24.64 24.64 260,900
Sep 22, 2023 24.90 25.29 24.28 24.40 24.40 292,200
Sep 21, 2023 25.18 25.28 24.76 24.83 24.83 257,000
Sep 20, 2023 25.68 25.87 25.23 25.45 25.45 351,300
Sep 19, 2023 25.99 26.34 25.25 25.35 25.35 380,300
Sep 18, 2023 27.12 27.12 25.72 26.00 26.00 354,400
Sep 15, 2023 27.78 27.89 26.87 27.15 27.15 816,000
Sep 14, 2023 25.89 27.82 25.79 27.78 27.78 482,500
Sep 13, 2023 25.96 26.33 24.74 25.56 25.56 485,800
Sep 12, 2023 25.15 26.01 24.49 25.96 25.96 490,000
Sep 11, 2023 25.00 25.74 24.94 25.17 25.17 537,300
Sep 8, 2023 24.63 25.46 24.12 25.21 25.21 471,000
Sep 7, 2023 24.81 24.85 23.98 24.74 24.74 516,600
Sep 6, 2023 25.34 25.62 24.65 25.06 25.06 337,300
Sep 5, 2023 25.76 25.80 24.73 25.50 25.50 497,300
Sep 1, 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 9, 2023 30.43 30.72 29.41 29.48 29.48 472,800
Aug 8, 2023 29.88 31.23 29.23 30.50 30.50 552,700
Aug 7, 2023 29.09 30.26 28.74 30.24 30.24 741,600
Aug 4, 2023 28.54 29.16 28.02 28.88 28.88 467,300
Aug 3, 2023 27.83 29.25 27.83 28.55 28.55 675,900
Aug 2, 2023 26.77 28.40 26.51 28.10 28.10 745,100
Aug 1, 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
Jul 12, 2023 30.90 31.33 30.09 30.92 30.92 490,400
Jul 11, 2023 29.44 30.55 29.27 30.31 30.31 451,400
Jul 10, 2023 28.35 29.38 28.33 29.15 29.15 413,300
Jul 7, 2023 27.26 28.72 27.26 28.42 28.42 694,000
Jul 6, 2023 26.42 27.25 26.06 27.18 27.18 763,600
Jul 5, 2023 28.11 28.11 26.95 27.00 27.00 780,700
Jul 3, 2023 27.15 28.34 27.06 28.26 28.26 251,200
Jun 30, 2023 27.17 27.65 26.30 27.28 27.28 481,200
Jun 29, 2023 26.32 26.95 26.17 26.82 26.82 458,500
Jun 28, 2023 26.46 26.64 25.75 26.23 26.23 461,000
Jun 27, 2023 24.25 26.68 23.93 26.48 26.48 864,100
Jun 26, 2023 22.28 24.25 22.28 24.13 24.13 612,600
Jun 23, 2023 22.33 22.79 22.11 22.41 22.41 781,700
Jun 22, 2023 21.90 23.03 21.25 22.73 22.73 502,300
Jun 21, 2023 21.40 22.25 21.18 21.85 21.85 500,000
Jun 20, 2023 21.60 21.92 21.24 21.60 21.60 628,200
Jun 16, 2023 21.38 21.80 20.99 21.64 21.64 918,300
Jun 15, 2023 21.02 21.23 20.31 21.11 21.11 771,900
Jun 14, 2023 21.08 21.55 20.73 21.09 21.09 593,100
Jun 13, 2023 20.45 21.61 20.45 21.01 21.01 557,400
Jun 12, 2023 20.50 20.86 20.04 20.37 20.37 501,700
Jun 9, 2023 20.60 20.93 20.00 20.39 20.39 401,600
Jun 8, 2023 21.21 21.39 20.34 20.69 20.69 580,600
Jun 7, 2023 19.51 21.30 19.49 21.09 21.09 1,007,200
Jun 6, 2023 18.33 19.51 18.26 19.30 19.30 1,208,900
Jun 5, 2023 19.75 20.00 18.44 18.47 18.47 848,000
Jun 2, 2023 18.54 19.91 18.42 19.84 19.84 904,700
Jun 1, 2023 18.18 18.51 17.50 18.10 18.10 785,400
May 31, 2023 19.02 19.02 18.04 18.14 18.14 1,157,300
May 30, 2023 18.85 19.06 18.59 19.04 19.04 545,100
May 26, 2023 18.06 19.36 17.91 18.68 18.68 898,300
May 25, 2023 18.69 19.02 18.04 18.15 18.15 678,700
May 24, 2023 19.41 19.45 18.53 18.81 18.81 842,200
May 23, 2023 19.57 19.91 18.99 19.38 19.38 486,700
May 22, 2023 19.27 19.89 19.03 19.64 19.64 401,400
May 19, 2023 19.71 19.72 18.50 19.19 19.19 429,700
May 18, 2023 19.86 20.11 19.14 19.57 19.57 512,400
May 17, 2023 19.73 20.33 19.65 19.92 19.92 400,900
May 16, 2023 20.93 21.02 19.55 19.60 19.60 492,000
May 15, 2023 21.15 21.45 20.79 21.21 21.21 245,100
May 12, 2023 20.65 21.40 20.43 21.15 21.15 704,300
May 11, 2023 21.05 21.05 20.27 20.54 20.54 539,200
May 10, 2023 22.43 22.51 20.34 21.10 21.10 463,900
May 9, 2023 23.72 23.88 22.01 22.10 22.10 777,800
May 8, 2023 23.10 23.62 22.41 23.60 23.60 534,900
May 5, 2023 23.20 23.62 22.43 23.11 23.11 533,400
May 4, 2023 22.76 23.35 22.50 22.73 22.73 499,400
May 3, 2023 22.60 23.36 22.60 22.87 22.87 662,000
May 2, 2023 22.16 22.66 21.46 22.61 22.61 673,500
May 1, 2023 22.57 22.85 22.08 22.38 22.38 521,200
Apr 28, 2023 22.66 23.33 22.31 22.55 22.55 747,100
Apr 27, 2023 27.00 27.35 21.63 22.58 22.58 1,763,300

Related Tickers

PRPL Purple Innovation, Inc.
1.5150
+1.00%
 
TPX Tempur Sealy International, Inc.
49.92
+0.06%
 
MHK Mohawk Industries, Inc.
115.45
+4.70%
 
ETD Ethan Allen Interiors Inc.
28.80
-0.89%
 
LOVE The Lovesac Company
21.84
-0.05%
 
WHR Whirlpool Corporation
94.60
-0.39%
 
IRBT iRobot Corporation
7.79
+13.15%
 
LEG Leggett & Platt, Incorporated
17.99
+0.17%
 
LZB La-Z-Boy Incorporated
33.11
-0.12%
 
SN SharkNinja, Inc.
63.84
+1.67%