Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sleep Number Corp (NQ: SNBR )

15.79 -0.21 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 11.03 11.13 10.27 10.30 553,370 -0.80(-7.21%)
Jan 30, 2024 11.48 11.51 11.07 11.10 323,567 -0.51(-4.39%)
Jan 29, 2024 10.95 11.62 10.56 11.61 437,564 +0.60(+5.45%)
Jan 26, 2024 11.20 11.68 10.91 11.01 486,922 +0.03(+0.27%)
Jan 25, 2024 10.88 11.38 10.76 10.98 600,322 +0.34(+3.20%)
Jan 24, 2024 11.96 11.96 10.60 10.64 597,673 -1.06(-9.06%)
Jan 23, 2024 12.07 12.28 11.52 11.70 556,168 -0.13(-1.10%)
Jan 22, 2024 10.90 11.93 10.77 11.83 1,127,891 +1.08(+10.05%)
Jan 19, 2024 10.93 11.00 10.57 10.75 792,963 -0.12(-1.10%)
Jan 18, 2024 10.46 11.29 10.46 10.87 654,045 +0.46(+4.42%)
Jan 17, 2024 10.78 10.82 10.32 10.41 613,825 -0.63(-5.71%)
Jan 16, 2024 11.05 11.06 10.55 11.04 722,822 -0.14(-1.25%)
Jan 12, 2024 11.90 11.90 11.05 11.18 481,590 -0.39(-3.37%)
Jan 11, 2024 11.90 11.90 11.16 11.57 798,503 -0.40(-3.34%)
Jan 10, 2024 12.27 12.36 11.88 11.97 592,289 -0.37(-3.00%)
Jan 09, 2024 13.30 13.51 12.23 12.34 587,421 -1.25(-9.20%)
Jan 08, 2024 13.69 13.91 13.41 13.59 652,106 -0.24(-1.74%)
Jan 05, 2024 13.74 14.31 13.71 13.83 441,305 +0.00(+0.00%)
Jan 04, 2024 13.65 13.97 13.36 13.83 374,508 -0.01(-0.07%)
Jan 03, 2024 13.83 14.05 13.31 13.84 593,323 -0.38(-2.67%)
Jan 02, 2024 14.65 14.80 14.20 14.22 520,718 -0.61(-4.11%)
Dec 29, 2023 15.20 15.49 14.68 14.83 488,838 -0.39(-2.56%)
Dec 28, 2023 15.11 15.60 14.93 15.22 663,286 -0.10(-0.65%)
Dec 27, 2023 15.49 15.72 15.25 15.32 546,276 -0.09(-0.58%)
Dec 26, 2023 15.92 15.92 15.14 15.41 572,213 -0.46(-2.90%)
Dec 22, 2023 16.13 16.20 15.50 15.87 636,253 -0.24(-1.49%)
Dec 21, 2023 16.18 16.44 15.85 16.11 415,513 +0.29(+1.83%)
Dec 20, 2023 16.27 16.57 15.70 15.82 521,845 -0.56(-3.42%)
Dec 19, 2023 17.10 17.25 16.26 16.38 866,536 -0.16(-0.97%)
Dec 18, 2023 16.76 16.78 16.05 16.54 670,392 -0.17(-1.02%)
Dec 15, 2023 17.46 17.46 16.66 16.71 1,143,100 -0.43(-2.51%)
Dec 14, 2023 16.63 18.11 16.61 17.14 1,891,642 +0.90(+5.54%)
Dec 13, 2023 13.97 16.29 13.68 16.24 2,288,428 +2.24(+16.00%)
Dec 12, 2023 14.48 14.55 13.83 14.00 991,854 -0.49(-3.38%)
Dec 11, 2023 14.97 15.01 14.04 14.49 790,820 -0.49(-3.27%)
Dec 08, 2023 14.58 15.15 14.41 14.98 961,109 +0.36(+2.46%)
Dec 07, 2023 13.60 14.73 13.35 14.62 1,131,248 +0.94(+6.87%)
Dec 06, 2023 13.28 14.13 13.19 13.68 1,281,976 +0.64(+4.91%)
Dec 05, 2023 12.91 13.50 12.84 13.04 1,497,808 -0.11(-0.84%)
Dec 04, 2023 11.57 13.23 11.54 13.15 2,253,437 +1.76(+15.45%)
Dec 01, 2023 10.12 11.45 10.03 11.39 6,090,204 +1.25(+12.33%)
Nov 30, 2023 9.970 10.54 9.250 10.14 2,026,242 +0.29(+2.94%)
Nov 29, 2023 9.000 9.950 9.000 9.850 2,458,045 +0.50(+5.35%)
Nov 28, 2023 9.700 10.00 9.270 9.350 1,293,387 -0.35(-3.56%)
Nov 27, 2023 10.13 10.13 9.530 9.695 1,482,057 -0.70(-6.69%)
Nov 24, 2023 10.13 10.57 10.05 10.39 488,759 +0.21(+2.06%)
Nov 22, 2023 11.21 11.75 9.980 10.18 1,509,040 -1.02(-9.11%)
Nov 21, 2023 11.56 11.56 11.01 11.20 746,450 -0.51(-4.36%)
Nov 20, 2023 11.30 11.79 11.09 11.71 808,598 +0.39(+3.45%)
Nov 17, 2023 10.85 11.33 10.67 11.32 859,771 +0.65(+6.09%)
Nov 16, 2023 11.32 11.54 10.46 10.67 902,431 -0.97(-8.37%)
Nov 15, 2023 11.67 12.32 11.56 11.64 1,222,242 +0.31(+2.78%)
Nov 14, 2023 10.54 11.40 10.54 11.33 1,452,569 +1.28(+12.74%)
Nov 13, 2023 9.750 10.49 9.452 10.05 1,421,309 +0.20(+2.03%)
Nov 10, 2023 10.00 10.09 9.390 9.850 1,494,842 -0.16(-1.60%)
Nov 09, 2023 11.48 11.48 9.470 10.01 2,310,756 -1.36(-11.96%)
Nov 08, 2023 10.82 12.88 10.25 11.37 3,751,030 -4.66(-29.07%)
Nov 07, 2023 16.13 16.72 15.95 16.03 886,344 -0.23(-1.41%)
Nov 06, 2023 17.00 17.00 15.80 16.26 553,802 -0.47(-2.81%)
Nov 03, 2023 15.70 16.96 15.70 16.73 891,841 +1.24(+8.01%)
Nov 02, 2023 15.43 16.19 15.06 15.49 549,756 +0.01(+0.06%)
Nov 01, 2023 16.05 16.55 15.05 15.48 560,199 -0.79(-4.86%)
Oct 31, 2023 16.12 16.78 15.84 16.27 501,207 +0.15(+0.93%)
Oct 30, 2023 16.88 17.14 15.41 16.12 643,707 -0.44(-2.66%)
Oct 27, 2023 16.80 17.32 16.46 16.56 567,509 -0.61(-3.55%)
Oct 26, 2023 18.97 19.02 16.32 17.17 883,077 -1.79(-9.44%)
Oct 25, 2023 20.34 20.75 18.92 18.96 986,920 -1.87(-8.98%)
Oct 24, 2023 21.68 21.96 20.50 20.83 428,058 -0.47(-2.21%)
Oct 23, 2023 21.36 21.57 20.63 21.30 688,927 -0.41(-1.89%)
Oct 20, 2023 20.81 22.36 20.81 21.71 513,546 +0.92(+4.43%)
Oct 19, 2023 20.40 21.44 20.13 20.79 608,151 -0.38(-1.79%)
Oct 18, 2023 21.03 21.25 20.23 21.17 508,579 -0.05(-0.24%)
Oct 17, 2023 19.26 21.48 19.25 21.22 598,721 +1.81(+9.33%)
Oct 16, 2023 18.47 19.78 18.16 19.41 398,695 +1.29(+7.12%)
Oct 13, 2023 18.00 18.26 17.81 18.12 404,227 +0.24(+1.34%)
Oct 12, 2023 18.81 18.81 17.61 17.88 350,509 -1.07(-5.65%)
Oct 11, 2023 18.82 19.13 18.32 18.95 382,832 +0.24(+1.28%)
Oct 10, 2023 18.00 19.25 17.87 18.71 587,992 +0.96(+5.38%)
Oct 09, 2023 18.79 18.82 17.31 17.75 678,924 -1.32(-6.94%)
Oct 06, 2023 20.49 20.60 18.17 19.08 907,024 -2.02(-9.57%)
Oct 05, 2023 20.71 21.14 19.98 21.10 654,741 +0.28(+1.34%)
Oct 04, 2023 21.53 21.82 20.72 20.82 432,083 -0.66(-3.07%)
Oct 03, 2023 22.34 22.66 19.87 21.48 910,106 -1.17(-5.17%)
Oct 02, 2023 24.61 24.73 22.65 22.65 447,016 -1.94(-7.89%)
Sep 29, 2023 24.76 25.05 24.42 24.59 403,843 +0.28(+1.15%)
Sep 28, 2023 24.13 24.67 23.83 24.31 420,379 +0.11(+0.45%)
Sep 27, 2023 24.60 24.76 23.73 24.20 284,000 +0.01(+0.04%)
Sep 26, 2023 24.30 24.59 23.51 24.19 367,239 -0.45(-1.83%)
Sep 25, 2023 24.26 25.14 24.53 24.64 260,910 +0.24(+0.98%)
Sep 22, 2023 24.90 25.29 24.28 24.40 292,178 -0.43(-1.73%)
Sep 21, 2023 25.18 25.28 24.76 24.83 256,971 -0.62(-2.44%)
Sep 20, 2023 25.68 25.87 25.23 25.45 351,279 +0.10(+0.39%)
Sep 19, 2023 25.99 26.34 25.25 25.35 380,297 -0.65(-2.50%)
Sep 18, 2023 27.12 27.12 25.72 26.00 354,432 -1.15(-4.24%)
Sep 15, 2023 27.78 27.89 26.87 27.15 815,971 -0.63(-2.27%)
Sep 14, 2023 25.89 27.82 25.79 27.78 482,521 +2.22(+8.69%)
Sep 13, 2023 25.96 26.33 24.74 25.56 485,783 -0.40(-1.54%)
Sep 12, 2023 25.15 26.00 24.49 25.96 489,960 +0.79(+3.14%)
Sep 11, 2023 25.00 25.74 24.94 25.17 537,337 -0.04(-0.16%)
Sep 08, 2023 24.63 25.46 24.12 25.21 470,984 +0.47(+1.90%)
Sep 07, 2023 24.81 24.85 23.98 24.74 516,560 -0.32(-1.28%)
Sep 06, 2023 25.34 25.61 24.65 25.06 337,353 -0.44(-1.73%)
Sep 05, 2023 25.76 25.80 24.73 25.50 497,272 -0.63(-2.41%)
Sep 01, 2023 25.96 26.34 25.69 26.13 239,827 +0.55(+2.15%)
Aug 31, 2023 25.87 25.93 25.13 25.58 430,182 -0.10(-0.39%)
Aug 30, 2023 25.95 26.10 25.43 25.68 393,429 -0.21(-0.81%)
Aug 29, 2023 23.52 25.90 23.42 25.89 641,961 +2.42(+10.31%)
Aug 28, 2023 22.56 23.56 22.42 23.47 534,184 +1.23(+5.53%)
Aug 25, 2023 21.61 23.13 21.46 22.24 820,605 +0.76(+3.54%)
Aug 24, 2023 22.55 22.83 21.40 21.48 405,525 -1.31(-5.75%)
Aug 23, 2023 22.51 23.18 22.32 22.79 329,290 +0.14(+0.62%)
Aug 22, 2023 23.01 23.16 21.97 22.65 567,875 -0.40(-1.74%)
Aug 21, 2023 24.93 25.01 22.85 23.05 566,862 -2.01(-8.02%)
Aug 18, 2023 24.56 25.78 24.56 25.06 421,309 -0.03(-0.12%)
Aug 17, 2023 24.76 25.66 24.75 25.09 515,811 +0.25(+1.01%)
Aug 16, 2023 27.12 27.52 24.82 24.84 442,866 -2.44(-8.94%)
Aug 15, 2023 28.24 28.28 27.23 27.28 321,006 -1.07(-3.77%)
Aug 14, 2023 27.99 28.36 27.55 28.35 358,521 +0.28(+1.00%)
Aug 11, 2023 28.16 28.53 27.50 28.07 413,708 -0.27(-0.95%)
Aug 10, 2023 29.80 29.80 27.71 28.34 520,475 -1.14(-3.87%)
Aug 09, 2023 30.43 30.72 29.41 29.48 472,833 -1.02(-3.34%)
Aug 08, 2023 29.88 31.23 29.23 30.50 552,671 +0.26(+0.86%)
Aug 07, 2023 29.09 30.26 28.74 30.24 741,629 +1.36(+4.71%)
Aug 04, 2023 28.54 29.16 28.02 28.88 467,341 +0.33(+1.16%)
Aug 03, 2023 27.83 29.25 27.83 28.55 676,019 +0.45(+1.60%)
Aug 02, 2023 26.77 28.40 26.51 28.10 745,143 +0.84(+3.08%)
Aug 01, 2023 26.78 27.78 26.12 27.26 996,095 -0.43(-1.55%)
Jul 31, 2023 27.18 27.75 25.70 27.69 1,288,303 +0.52(+1.91%)
Jul 28, 2023 28.46 28.60 25.60 27.17 3,289,931 -11.29(-29.36%)
Jul 27, 2023 39.00 39.66 38.24 38.46 857,981 -0.24(-0.62%)
Jul 26, 2023 38.32 39.19 38.12 38.70 523,204 +0.29(+0.76%)
Jul 25, 2023 38.46 38.98 38.25 38.41 397,798 +0.25(+0.66%)
Jul 24, 2023 38.30 38.75 37.57 38.16 651,739 -0.12(-0.31%)
Jul 21, 2023 38.64 38.98 37.85 38.28 422,351 +0.02(+0.05%)
Jul 20, 2023 38.93 39.98 37.74 38.26 989,387 -0.96(-2.45%)
Jul 19, 2023 36.38 39.44 36.25 39.22 970,443 +3.21(+8.91%)
Jul 18, 2023 33.70 36.57 33.30 36.01 703,561 +2.45(+7.30%)
Jul 17, 2023 30.88 34.23 30.88 33.56 736,420 +3.11(+10.21%)
Jul 14, 2023 30.84 30.90 30.17 30.45 429,370 -0.48(-1.55%)
Jul 13, 2023 31.14 31.37 30.50 30.93 307,724 +0.01(+0.03%)
Jul 12, 2023 30.90 31.33 30.09 30.92 490,377 +0.61(+2.01%)
Jul 11, 2023 29.44 30.55 29.27 30.31 451,444 +1.16(+3.98%)
Jul 10, 2023 28.35 29.38 28.33 29.15 413,282 +0.73(+2.57%)
Jul 07, 2023 27.26 28.71 27.26 28.42 693,950 +1.24(+4.56%)
Jul 06, 2023 26.42 27.25 26.13 27.18 763,630 +0.18(+0.67%)
Jul 05, 2023 28.11 28.11 26.95 27.00 780,735 -1.26(-4.46%)
Jul 03, 2023 27.15 28.34 27.06 28.26 251,175 +0.98(+3.59%)
Jun 30, 2023 27.17 27.65 26.30 27.28 481,248 +0.46(+1.72%)
Jun 29, 2023 26.32 26.95 26.17 26.82 458,454 +0.59(+2.25%)
Jun 28, 2023 26.46 26.64 25.75 26.23 460,999 -0.25(-0.94%)
Jun 27, 2023 24.25 26.68 23.93 26.48 864,145 +2.35(+9.74%)
Jun 26, 2023 22.28 24.25 22.28 24.13 612,752 +1.72(+7.68%)
Jun 23, 2023 22.33 22.79 22.11 22.41 789,074 -0.32(-1.41%)
Jun 22, 2023 21.90 23.03 21.25 22.73 502,329 +0.88(+4.03%)
Jun 21, 2023 21.40 22.25 21.18 21.85 500,024 +0.25(+1.16%)
Jun 20, 2023 21.60 21.92 21.24 21.60 628,239 -0.04(-0.18%)
Jun 16, 2023 21.38 21.80 20.99 21.64 918,276 +0.53(+2.51%)
Jun 15, 2023 21.02 21.23 20.31 21.11 771,893 -2.49(-10.55%)
May 08, 2023 23.10 23.62 22.41 23.60 534,865 +0.49(+2.12%)
May 05, 2023 23.20 23.62 22.43 23.11 533,438 +0.38(+1.67%)
May 04, 2023 22.76 23.35 22.50 22.73 499,396 -0.14(-0.61%)
May 03, 2023 22.60 23.36 22.60 22.87 662,007 +0.26(+1.15%)
May 02, 2023 22.16 22.66 21.46 22.61 673,529 +0.23(+1.03%)
May 01, 2023 22.57 22.85 22.08 22.38 521,211 -0.17(-0.75%)
Apr 28, 2023 22.66 23.33 22.31 22.55 747,141 -0.03(-0.13%)
Apr 27, 2023 27.00 27.35 21.63 22.58 1,763,279 -3.05(-11.90%)
Apr 26, 2023 25.11 25.95 24.91 25.63 962,578 +0.52(+2.07%)
Apr 25, 2023 24.37 25.42 24.16 25.11 583,183 +0.57(+2.32%)
Apr 24, 2023 24.82 25.00 24.31 24.54 434,471 -0.34(-1.37%)
Apr 21, 2023 25.15 25.51 24.70 24.88 455,347 -0.26(-1.03%)
Apr 20, 2023 24.73 25.74 24.73 25.14 516,576 -1.11(-4.23%)
Apr 19, 2023 26.08 26.70 25.95 26.25 349,967 +0.00(+0.00%)
Apr 18, 2023 26.70 27.14 25.59 26.25 380,466 -0.41(-1.54%)
Apr 17, 2023 26.38 26.87 26.21 26.66 429,632 +0.28(+1.06%)
Apr 14, 2023 26.54 27.45 26.20 26.38 294,898 -0.03(-0.11%)
Apr 13, 2023 27.11 27.23 25.73 26.41 681,560 -0.51(-1.89%)
Apr 12, 2023 29.31 29.31 26.83 26.92 363,424 -1.73(-6.04%)
Apr 11, 2023 28.09 28.90 27.77 28.65 484,111 +0.96(+3.47%)
Apr 10, 2023 27.61 28.23 27.03 27.69 408,107 -0.13(-0.47%)
Apr 06, 2023 28.41 28.41 27.30 27.82 254,334 -0.45(-1.59%)
Apr 05, 2023 28.40 28.40 27.69 28.27 370,787 -0.39(-1.36%)
Apr 04, 2023 29.45 29.66 27.98 28.66 283,080 -0.62(-2.12%)
Apr 03, 2023 30.36 30.57 29.22 29.28 432,201 -1.13(-3.72%)
Mar 31, 2023 29.75 30.48 29.25 30.41 388,570 +0.98(+3.33%)
Mar 30, 2023 29.34 29.51 27.79 29.43 379,235 +0.47(+1.62%)
Mar 29, 2023 28.59 29.00 27.87 28.96 419,214 +0.89(+3.17%)
Mar 28, 2023 28.19 28.71 27.89 28.07 293,618 -0.39(-1.37%)
Mar 27, 2023 29.05 29.35 28.42 28.46 310,021 -0.36(-1.25%)
Mar 24, 2023 27.69 29.06 27.07 28.82 532,989 +0.78(+2.78%)
Mar 23, 2023 28.63 28.81 27.49 28.04 276,070 -0.37(-1.30%)
Mar 22, 2023 28.68 30.06 28.16 28.41 393,465 -0.18(-0.63%)
Mar 21, 2023 28.42 28.86 28.06 28.59 357,387 +0.87(+3.14%)
Mar 20, 2023 27.78 28.74 27.27 27.72 451,977 -0.02(-0.07%)
Mar 17, 2023 28.09 28.68 27.65 27.74 840,890 -0.91(-3.18%)
Mar 16, 2023 27.77 28.98 27.18 28.65 368,193 +0.24(+0.84%)
Mar 15, 2023 27.59 28.47 27.02 28.41 583,972 +0.04(+0.14%)
Mar 14, 2023 30.00 30.17 27.49 28.37 614,485 -0.24(-0.84%)
Mar 13, 2023 30.31 30.56 28.53 28.61 653,200 -2.65(-8.48%)
Mar 10, 2023 31.99 32.09 30.42 31.26 383,098 -1.10(-3.40%)
Mar 09, 2023 34.25 34.40 32.25 32.36 480,920 -2.04(-5.93%)
Mar 08, 2023 34.35 34.45 33.45 34.40 301,168 +0.21(+0.61%)
Mar 07, 2023 35.30 35.31 32.74 34.19 609,188 -1.18(-3.34%)
Mar 06, 2023 38.97 38.97 34.94 35.37 543,043 -3.44(-8.86%)
Mar 03, 2023 36.61 38.85 35.49 38.81 619,323 +2.54(+7.00%)
Mar 02, 2023 38.58 39.41 36.09 36.27 575,694 -2.66(-6.83%)
Mar 01, 2023 39.24 39.72 38.31 38.93 372,604 -0.93(-2.33%)
Feb 28, 2023 37.82 40.24 37.78 39.86 448,341 +2.07(+5.48%)
Feb 27, 2023 39.75 39.99 37.39 37.79 509,067 -1.34(-3.42%)
Feb 24, 2023 37.86 39.18 36.44 39.13 485,969 -0.27(-0.69%)
Feb 23, 2023 37.83 39.71 35.49 39.40 1,084,047 +4.50(+12.89%)
Feb 22, 2023 32.60 35.60 32.23 34.90 958,921 +2.70(+8.39%)
Feb 21, 2023 33.45 33.45 32.09 32.20 493,166 -1.69(-4.99%)
Feb 17, 2023 33.34 34.50 32.74 33.89 400,060 +0.17(+0.50%)
Feb 16, 2023 34.65 35.87 33.69 33.72 393,857 -1.81(-5.09%)
Feb 15, 2023 33.80 35.58 33.80 35.53 344,258 +1.42(+4.16%)
Feb 14, 2023 33.83 34.20 33.01 34.11 282,260 -0.27(-0.79%)
Feb 13, 2023 31.85 34.41 31.25 34.38 379,706 +2.53(+7.94%)
Feb 10, 2023 33.24 33.67 31.73 31.85 379,683 -1.75(-5.21%)
Feb 09, 2023 35.99 36.47 33.57 33.60 386,186 -2.66(-7.34%)
Feb 08, 2023 36.36 36.97 35.45 36.26 270,379 -0.41(-1.12%)
Feb 07, 2023 35.89 36.71 35.27 36.67 278,119 +0.31(+0.85%)
Feb 06, 2023 36.92 37.47 36.15 36.36 315,165 -1.20(-3.19%)
Feb 03, 2023 40.45 40.72 37.36 37.56 378,756 -4.02(-9.67%)
Feb 02, 2023 37.93 41.61 37.91 41.58 536,097 +4.62(+12.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.