Skip to main content

Sleep Number Corp (NQ: SNBR )

13.70 +0.47 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 37.39 37.92 36.10 36.37 1,098,684 -0.65(-1.76%)
Oct 30, 2018 35.62 37.41 35.62 37.02 814,665 +1.17(+3.26%)
Oct 29, 2018 34.65 36.97 34.44 35.85 1,184,577 +1.82(+5.35%)
Oct 26, 2018 35.69 36.48 33.74 34.03 1,534,600 -2.13(-5.89%)
Oct 25, 2018 34.02 37.45 33.43 36.16 2,817,363 +5.59(+18.29%)
Oct 24, 2018 32.54 33.20 30.44 30.57 1,118,058 -1.97(-6.05%)
Oct 23, 2018 31.85 32.93 31.31 32.54 645,795 +0.27(+0.84%)
Oct 22, 2018 32.20 32.63 32.01 32.27 360,187 +0.29(+0.91%)
Oct 19, 2018 32.94 33.40 31.91 31.98 354,000 -0.98(-2.97%)
Oct 18, 2018 33.33 33.99 32.37 32.96 382,681 -0.60(-1.79%)
Oct 17, 2018 33.61 33.96 32.94 33.56 396,219 -0.06(-0.18%)
Oct 16, 2018 33.02 33.70 32.47 33.62 311,163 +0.90(+2.75%)
Oct 15, 2018 32.48 33.17 31.96 32.72 462,108 +0.32(+0.99%)
Oct 12, 2018 32.04 32.61 31.64 32.40 482,800 +0.78(+2.47%)
Oct 11, 2018 32.77 33.49 31.51 31.62 1,082,650 -1.32(-4.01%)
Oct 10, 2018 33.20 33.72 32.74 32.94 661,031 -0.23(-0.69%)
Oct 09, 2018 35.41 35.41 33.10 33.17 675,929 -2.38(-6.69%)
Oct 08, 2018 35.73 36.10 35.29 35.55 548,597 -0.38(-1.06%)
Oct 05, 2018 36.34 36.41 35.51 35.93 550,000 -0.23(-0.64%)
Oct 04, 2018 35.93 36.29 35.79 36.16 525,733 -0.33(-0.90%)
Oct 03, 2018 35.20 36.54 34.86 36.49 672,931 +1.74(+5.01%)
Oct 02, 2018 35.43 35.82 34.61 34.75 603,919 -0.58(-1.64%)
Oct 01, 2018 36.39 36.56 35.19 35.33 501,035 -1.45(-3.94%)
Sep 28, 2018 36.41 37.44 36.35 36.78 477,000 +0.32(+0.88%)
Sep 27, 2018 36.41 36.94 35.98 36.46 267,579 +0.04(+0.11%)
Sep 26, 2018 36.46 37.25 36.33 36.42 335,608 +0.08(+0.22%)
Sep 25, 2018 36.21 36.76 36.06 36.34 256,861 +0.12(+0.33%)
Sep 24, 2018 36.59 36.59 35.82 36.22 257,366 -0.35(-0.96%)
Sep 21, 2018 36.80 37.50 36.49 36.57 791,100 -0.24(-0.65%)
Sep 20, 2018 37.07 37.11 36.06 36.81 388,749 -0.07(-0.19%)
Sep 19, 2018 37.30 38.10 35.90 36.88 371,435 -0.38(-1.02%)
Sep 18, 2018 36.82 37.45 35.56 37.26 295,840 +0.47(+1.28%)
Sep 17, 2018 37.48 37.48 35.90 36.79 393,986 -0.51(-1.37%)
Sep 14, 2018 37.27 37.59 37.09 37.30 400,200 -0.19(-0.51%)
Sep 13, 2018 37.75 37.87 37.22 37.49 302,347 +0.02(+0.05%)
Sep 12, 2018 37.18 37.96 36.50 37.47 459,003 +0.08(+0.21%)
Sep 11, 2018 36.23 37.57 35.75 37.39 407,773 +1.16(+3.20%)
Sep 10, 2018 34.75 36.33 34.11 36.23 409,529 +1.78(+5.17%)
Sep 07, 2018 33.91 34.56 33.50 34.45 909,600 +0.53(+1.56%)
Sep 06, 2018 34.58 34.58 33.84 33.92 367,478 -0.53(-1.54%)
Sep 05, 2018 34.53 34.82 33.94 34.45 1,135,692 +0.14(+0.41%)
Sep 04, 2018 33.76 34.44 33.60 34.31 392,436 +0.61(+1.81%)
Aug 31, 2018 33.70 33.70 33.70 0 +0.35(+1.05%)
Aug 30, 2018 32.75 33.55 32.49 33.35 667,027 +0.46(+1.40%)
Aug 29, 2018 33.00 33.02 32.21 32.89 435,880 +0.00(+0.00%)
Aug 28, 2018 32.19 33.00 31.89 32.89 625,693 +0.76(+2.37%)
Aug 27, 2018 32.59 32.59 31.80 32.13 474,505 -0.44(-1.35%)
Aug 24, 2018 32.71 32.75 32.15 32.57 224,400 +0.06(+0.18%)
Aug 23, 2018 32.15 32.60 31.84 32.51 506,484 +0.32(+0.99%)
Aug 22, 2018 32.08 32.72 31.80 32.19 560,376 +0.26(+0.81%)
Aug 21, 2018 31.10 32.17 31.10 31.93 637,426 +0.83(+2.67%)
Aug 20, 2018 31.30 31.70 30.78 31.10 716,337 -0.02(-0.06%)
Aug 17, 2018 30.93 31.21 30.45 31.12 584,300 +0.11(+0.35%)
Aug 16, 2018 31.27 31.57 30.86 31.01 454,402 -0.01(-0.03%)
Aug 15, 2018 31.95 31.95 30.86 31.02 451,988 -1.11(-3.45%)
Aug 14, 2018 31.58 32.33 31.52 32.13 494,746 +0.67(+2.13%)
Aug 13, 2018 31.00 31.73 30.99 31.46 524,908 +0.53(+1.71%)
Aug 10, 2018 30.61 31.16 30.43 30.93 302,600 +0.29(+0.95%)
Aug 09, 2018 30.90 31.35 30.42 30.64 369,044 -0.32(-1.03%)
Aug 08, 2018 30.62 31.38 30.30 30.96 606,545 +0.38(+1.24%)
Aug 07, 2018 29.62 30.86 29.51 30.58 897,048 +1.09(+3.70%)
Aug 06, 2018 28.78 29.53 28.48 29.49 595,243 +0.61(+2.11%)
Aug 03, 2018 28.60 29.42 28.56 28.88 688,500 +0.20(+0.70%)
Aug 02, 2018 28.32 28.83 28.25 28.68 545,206 +0.24(+0.84%)
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.