Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	13.33	14.25	13.09	13.31	538,738	-0.32(-2.35%)
Apr 29, 2024	14.53	14.67	13.46	13.63	582,884	-0.55(-3.88%)
Apr 26, 2024	14.30	14.98	13.85	14.18	567,961	-0.05(-0.35%)
Apr 25, 2024	13.40	15.24	13.39	14.23	1,651,174	+0.66(+4.86%)
Apr 24, 2024	14.47	14.83	13.30	13.57	675,290	-1.03(-7.05%)
Apr 23, 2024	13.29	14.80	13.12	14.60	1,160,504	+1.39(+10.52%)
Apr 22, 2024	13.94	13.94	12.95	13.21	536,274	-0.40(-2.94%)
Apr 19, 2024	13.22	14.00	13.15	13.61	421,527	+0.33(+2.48%)
Apr 18, 2024	13.19	13.47	12.98	13.28	242,564	+0.10(+0.76%)
Apr 17, 2024	12.99	13.41	12.83	13.18	378,418	+0.31(+2.41%)
Apr 16, 2024	12.96	13.20	12.59	12.87	444,119	-0.41(-3.09%)
Apr 15, 2024	12.83	13.29	12.65	13.28	417,405	+0.32(+2.47%)
Apr 12, 2024	13.50	13.58	12.71	12.96	713,810	-0.60(-4.42%)
Apr 11, 2024	13.98	14.01	13.43	13.56	486,452	-0.10(-0.73%)
Apr 10, 2024	13.75	13.75	13.20	13.66	543,099	-0.87(-5.99%)
Apr 09, 2024	13.63	14.78	13.60	14.53	342,350	+0.95(+7.00%)
Apr 08, 2024	13.60	14.10	13.48	13.58	309,193	+0.11(+0.82%)
Apr 05, 2024	13.87	14.17	13.44	13.47	430,470	-0.67(-4.74%)
Apr 04, 2024	14.55	14.88	14.04	14.14	289,395	+0.11(+0.78%)
Apr 03, 2024	13.68	14.05	13.44	14.03	319,674	+0.14(+1.01%)
Apr 02, 2024	14.65	15.04	13.87	13.89	367,694	-1.23(-8.13%)
Apr 01, 2024	16.14	16.14	15.08	15.12	347,909	-0.91(-5.68%)
Mar 28, 2024	15.73	16.18	15.70	16.03	368,638	+0.33(+2.10%)
Mar 27, 2024	15.16	16.35	15.08	15.70	391,210	+0.70(+4.67%)
Mar 26, 2024	14.16	15.21	14.10	15.00	446,603	+1.10(+7.91%)
Mar 25, 2024	13.50	14.06	13.50	13.90	363,230	+0.39(+2.89%)
Mar 22, 2024	14.06	14.36	13.46	13.51	398,891	-0.70(-4.93%)
Mar 21, 2024	14.03	14.28	13.50	14.21	433,145	+0.26(+1.86%)
Mar 20, 2024	13.50	14.54	13.35	13.95	544,570	+0.45(+3.33%)
Mar 19, 2024	13.25	13.87	13.05	13.50	444,514	+0.25(+1.89%)
Mar 18, 2024	13.66	13.77	13.06	13.25	372,624	-0.28(-2.07%)
Mar 15, 2024	14.44	14.83	13.36	13.53	917,762	-1.12(-7.65%)
Mar 14, 2024	15.07	15.39	14.54	14.65	467,068	-0.84(-5.42%)
Mar 13, 2024	15.73	16.24	15.35	15.49	314,801	-0.39(-2.46%)
Mar 12, 2024	16.28	16.77	15.83	15.88	440,428	-0.51(-3.11%)
Mar 11, 2024	16.93	17.16	16.04	16.39	567,761	-0.60(-3.53%)
Mar 08, 2024	17.24	18.44	16.92	16.99	565,824	+0.07(+0.41%)
Mar 07, 2024	16.68	16.93	16.22	16.92	390,381	+0.36(+2.17%)
Mar 06, 2024	16.00	16.61	15.72	16.56	357,366	+0.83(+5.28%)
Mar 05, 2024	15.16	16.16	15.16	15.73	602,905	+0.08(+0.51%)
Mar 04, 2024	15.80	15.99	15.09	15.65	472,017	-0.10(-0.63%)
Mar 01, 2024	16.55	16.70	15.55	15.75	541,759	-0.77(-4.66%)
Feb 29, 2024	16.65	17.13	16.08	16.52	1,199,921	+0.40(+2.48%)
Feb 28, 2024	16.43	16.54	16.05	16.12	387,563	-0.54(-3.24%)
Feb 27, 2024	17.21	17.23	16.39	16.66	912,150	-0.12(-0.72%)
Feb 26, 2024	14.52	17.54	14.52	16.78	1,781,147	+2.08(+14.15%)
Feb 23, 2024	13.75	15.85	13.40	14.70	2,758,175	+3.65(+33.03%)
Feb 22, 2024	11.60	11.83	10.96	11.05	672,575	-0.41(-3.58%)
Feb 21, 2024	11.40	11.68	11.01	11.46	604,605	-0.01(-0.13%)
Feb 20, 2024	11.19	11.56	10.91	11.47	637,519	+0.03(+0.22%)
Feb 16, 2024	11.15	11.60	10.88	11.45	395,205	+0.08(+0.70%)
Feb 15, 2024	11.06	11.38	10.88	11.37	391,497	+0.52(+4.79%)
Feb 14, 2024	10.61	10.85	10.39	10.85	318,966	+0.59(+5.75%)
Feb 13, 2024	10.48	10.54	9.830	10.26	836,805	-1.55(-13.12%)
Feb 12, 2024	10.19	12.00	10.19	11.81	588,494	+1.62(+15.90%)
Feb 09, 2024	9.920	10.54	9.850	10.19	461,142	+0.32(+3.24%)
Feb 08, 2024	9.420	9.880	9.385	9.870	338,161	+0.45(+4.78%)
Feb 07, 2024	9.720	9.720	9.040	9.420	627,400	-0.31(-3.19%)
Feb 06, 2024	9.530	9.870	9.283	9.730	475,360	+0.29(+3.07%)
Feb 05, 2024	9.910	9.980	9.310	9.440	676,918	-0.73(-7.18%)
Feb 02, 2024	10.11	10.23	9.475	10.17	557,101	-0.12(-1.17%)
Feb 01, 2024	10.41	10.73	9.920	10.29	673,486	-0.01(-0.10%)
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%)

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.

Sleep Number Corp (NQ: SNBR )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Sleep Number Corp (NQ: SNBR )

Historical Prices

Sections

Services

Contact Information