SNBR Historical Prices
Sleep Number Corporation Common Stock · daily open, high, low, close & volume
Trading days
151
Period high
13.94
Period low
0.1218
Period change
-97.03%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Jun 22, 2026 | 0.1782 | 0.1919 | 0.1218 | 0.1250 | -39.67% | 39,311,116 |
| Jun 18, 2026 | 0.2150 | 0.2843 | 0.1944 | 0.2072 | -46.87% | 52,747,085 |
| Jun 17, 2026 | 0.1746 | 0.7385 | 0.1666 | 0.3900 | +120.84% | 911,592,331 |
| Jun 16, 2026 | 0.1900 | 0.2023 | 0.1450 | 0.1766 | -21.23% | 19,653,624 |
| Jun 15, 2026 | 0.3730 | 0.4500 | 0.1800 | 0.2242 | -42.54% | 17,098,127 |
| Jun 12, 2026 | 0.3800 | 0.5000 | 0.3301 | 0.3902 | -40.88% | 21,163,092 |
| Jun 11, 2026 | 0.7001 | 0.7800 | 0.6000 | 0.6600 | -11.16% | 4,387,312 |
| Jun 10, 2026 | 0.6169 | 0.9750 | 0.5818 | 0.7429 | +27.08% | 38,756,809 |
| Jun 9, 2026 | 0.5400 | 0.6476 | 0.4519 | 0.5846 | +11.33% | 9,198,540 |
| Jun 8, 2026 | 0.4633 | 0.5299 | 0.4050 | 0.5251 | +9.95% | 12,161,368 |
| Jun 5, 2026 | 0.3424 | 0.8963 | 0.3404 | 0.4776 | +36.42% | 305,128,059 |
| Jun 4, 2026 | 0.3645 | 0.3851 | 0.3000 | 0.3501 | -67.13% | 25,466,870 |
| Jun 3, 2026 | 1.24 | 1.27 | 1.04 | 1.06 | -15.48% | 10,900,982 |
| Jun 2, 2026 | 1.24 | 1.60 | 1.21 | 1.26 | +1.61% | 2,764,756 |
| Jun 1, 2026 | 1.21 | 1.34 | 1.17 | 1.24 | +4.20% | 2,922,127 |
| May 29, 2026 | 1.83 | 1.83 | 1.16 | 1.19 | -34.62% | 5,326,202 |
| May 28, 2026 | 1.78 | 1.88 | 1.68 | 1.82 | +2.25% | 1,638,230 |
| May 27, 2026 | 1.70 | 1.88 | 1.68 | 1.78 | +4.71% | 1,006,292 |
| May 26, 2026 | 1.70 | 1.74 | 1.65 | 1.70 | -0.58% | 818,942 |
| May 22, 2026 | 1.79 | 1.85 | 1.66 | 1.71 | -5.00% | 1,092,938 |
| May 21, 2026 | 1.59 | 1.91 | 1.51 | 1.80 | +10.43% | 1,313,551 |
| May 20, 2026 | 1.57 | 1.67 | 1.47 | 1.63 | +3.82% | 1,300,443 |
| May 19, 2026 | 1.56 | 1.59 | 1.49 | 1.57 | +1.29% | 846,236 |
| May 18, 2026 | 1.53 | 1.67 | 1.50 | 1.55 | +0.32% | 1,366,715 |
| May 15, 2026 | 1.50 | 1.75 | 1.50 | 1.54 | -3.44% | 1,086,636 |
| May 14, 2026 | 1.86 | 1.88 | 1.59 | 1.60 | -9.60% | 1,166,058 |
| May 13, 2026 | 1.88 | 1.95 | 1.71 | 1.77 | -6.84% | 1,111,049 |
| May 12, 2026 | 2.25 | 2.26 | 1.85 | 1.90 | -22.45% | 2,360,153 |
| May 11, 2026 | 2.79 | 2.79 | 2.35 | 2.45 | -14.04% | 1,366,256 |
| May 8, 2026 | 3.01 | 3.04 | 2.78 | 2.85 | -5.94% | 621,770 |
| May 7, 2026 | 3.00 | 3.15 | 2.91 | 3.03 | +1.00% | 641,158 |
| May 6, 2026 | 2.65 | 3.10 | 2.65 | 3.00 | +14.94% | 1,460,223 |
| May 5, 2026 | 2.71 | 2.78 | 2.51 | 2.61 | -2.43% | 767,322 |
| May 4, 2026 | 3.13 | 3.16 | 2.65 | 2.67 | -13.71% | 867,124 |
| May 1, 2026 | 3.15 | 3.32 | 2.84 | 3.10 | +2.99% | 1,635,651 |
| Apr 30, 2026 | 3.10 | 3.60 | 2.92 | 3.01 | -0.66% | 2,016,016 |
| Apr 29, 2026 | 3.25 | 3.35 | 2.54 | 3.03 | -6.77% | 4,557,257 |
| Apr 28, 2026 | 2.80 | 4.24 | 2.77 | 3.25 | +47.06% | 53,050,007 |
| Apr 27, 2026 | 2.36 | 2.39 | 2.12 | 2.21 | -6.36% | 687,998 |
| Apr 24, 2026 | 2.45 | 2.48 | 2.25 | 2.36 | -4.07% | 776,623 |
| Apr 23, 2026 | 2.62 | 2.68 | 2.32 | 2.46 | -5.75% | 833,950 |
| Apr 22, 2026 | 2.51 | 2.62 | 2.38 | 2.61 | +6.97% | 885,404 |
| Apr 21, 2026 | 2.65 | 2.83 | 2.38 | 2.44 | -7.58% | 981,041 |
| Apr 20, 2026 | 2.53 | 2.91 | 2.52 | 2.64 | +4.35% | 1,871,241 |
| Apr 17, 2026 | 2.20 | 2.68 | 2.20 | 2.53 | +18.22% | 2,114,199 |
| Apr 16, 2026 | 2.30 | 2.40 | 2.06 | 2.14 | -5.31% | 1,450,270 |
| Apr 15, 2026 | 1.74 | 2.37 | 1.72 | 2.26 | +27.68% | 3,744,702 |
| Apr 14, 2026 | 1.73 | 1.94 | 1.67 | 1.77 | +4.12% | 2,038,544 |
| Apr 13, 2026 | 1.38 | 1.72 | 1.34 | 1.70 | +20.57% | 1,773,506 |
| Apr 10, 2026 | 1.35 | 1.43 | 1.27 | 1.41 | +2.92% | 1,545,627 |
| Apr 9, 2026 | 1.67 | 1.98 | 1.33 | 1.37 | -22.16% | 4,282,403 |
| Apr 8, 2026 | 1.22 | 1.77 | 1.20 | 1.76 | +60.00% | 9,942,722 |
| Apr 7, 2026 | 1.16 | 1.17 | 1.06 | 1.10 | -6.78% | 952,409 |
| Apr 6, 2026 | 1.20 | 1.32 | 1.09 | 1.18 | +0.00% | 2,035,520 |
| Apr 2, 2026 | 1.35 | 1.59 | 1.12 | 1.18 | -30.99% | 4,754,863 |
| Apr 1, 2026 | 1.80 | 1.88 | 1.59 | 1.71 | -4.74% | 2,450,171 |
| Mar 31, 2026 | 2.05 | 2.19 | 1.62 | 1.79 | -10.25% | 2,953,800 |
| Mar 30, 2026 | 2.08 | 2.24 | 1.97 | 2.00 | -1.96% | 1,399,736 |
| Mar 27, 2026 | 2.20 | 2.36 | 1.98 | 2.04 | -9.73% | 1,382,116 |
| Mar 26, 2026 | 2.41 | 2.52 | 2.25 | 2.26 | -6.61% | 944,426 |
| Mar 25, 2026 | 2.58 | 2.63 | 2.25 | 2.42 | -4.72% | 2,730,148 |
| Mar 24, 2026 | 2.74 | 2.84 | 2.54 | 2.54 | -8.96% | 1,060,446 |
| Mar 23, 2026 | 3.00 | 3.19 | 2.78 | 2.79 | -1.41% | 1,045,577 |
| Mar 20, 2026 | 2.84 | 3.03 | 2.68 | 2.83 | -0.70% | 1,375,855 |
| Mar 19, 2026 | 2.96 | 3.04 | 2.75 | 2.85 | -5.00% | 1,357,647 |
| Mar 18, 2026 | 3.26 | 3.67 | 2.98 | 3.00 | -9.37% | 1,490,554 |
| Mar 17, 2026 | 3.28 | 3.46 | 3.11 | 3.31 | +2.48% | 1,070,297 |
| Mar 16, 2026 | 3.34 | 3.44 | 2.77 | 3.23 | -6.38% | 1,963,353 |
| Mar 13, 2026 | 3.68 | 3.88 | 3.44 | 3.45 | -5.99% | 2,751,595 |
| Mar 12, 2026 | 5.60 | 6.03 | 3.60 | 3.67 | -20.04% | 5,586,711 |
| Mar 11, 2026 | 5.00 | 5.06 | 4.54 | 4.59 | -7.46% | 1,616,669 |
| Mar 10, 2026 | 5.28 | 5.44 | 4.92 | 4.96 | -6.42% | 887,379 |
| Mar 9, 2026 | 5.17 | 5.33 | 4.87 | 5.30 | +0.19% | 750,782 |
| Mar 6, 2026 | 5.61 | 5.65 | 5.29 | 5.29 | -8.64% | 679,270 |
| Mar 5, 2026 | 5.54 | 6.03 | 5.50 | 5.79 | +1.94% | 821,847 |
| Mar 4, 2026 | 5.61 | 5.98 | 5.50 | 5.68 | +4.41% | 820,031 |
| Mar 3, 2026 | 5.50 | 5.58 | 5.14 | 5.44 | -5.06% | 1,146,729 |
| Mar 2, 2026 | 5.96 | 6.11 | 5.72 | 5.73 | -7.13% | 689,270 |
| Feb 27, 2026 | 6.82 | 6.93 | 5.83 | 6.17 | -11.86% | 1,370,685 |
| Feb 26, 2026 | 7.85 | 7.95 | 6.99 | 7.00 | -11.50% | 955,416 |
| Feb 25, 2026 | 8.07 | 8.32 | 7.50 | 7.91 | -3.18% | 740,395 |
| Feb 24, 2026 | 8.81 | 8.84 | 7.73 | 8.17 | -7.05% | 681,080 |
| Feb 23, 2026 | 8.80 | 9.50 | 8.77 | 8.79 | -1.90% | 669,866 |
| Feb 20, 2026 | 8.03 | 9.20 | 7.90 | 8.96 | +10.48% | 625,912 |
| Feb 19, 2026 | 8.15 | 8.36 | 7.55 | 8.11 | -1.82% | 689,767 |
| Feb 18, 2026 | 9.03 | 9.03 | 8.13 | 8.26 | -8.53% | 831,990 |
| Feb 17, 2026 | 9.35 | 9.43 | 8.76 | 9.03 | -4.14% | 548,011 |
| Feb 13, 2026 | 10.44 | 10.52 | 9.08 | 9.42 | -9.34% | 660,159 |
| Feb 12, 2026 | 10.10 | 10.71 | 9.99 | 10.39 | +1.46% | 422,816 |
| Feb 11, 2026 | 10.56 | 10.99 | 10.06 | 10.24 | -4.21% | 536,332 |
| Feb 10, 2026 | 11.00 | 11.41 | 10.66 | 10.69 | -3.87% | 328,592 |
| Feb 9, 2026 | 12.00 | 12.15 | 11.05 | 11.12 | -6.87% | 275,403 |
| Feb 6, 2026 | 11.59 | 12.21 | 11.37 | 11.94 | +3.92% | 415,140 |
| Feb 5, 2026 | 12.05 | 12.59 | 11.05 | 11.49 | -7.11% | 662,078 |
| Feb 4, 2026 | 11.94 | 13.94 | 11.86 | 12.37 | +4.74% | 1,150,825 |
| Feb 3, 2026 | 11.23 | 12.51 | 11.05 | 11.81 | +6.01% | 709,189 |
| Feb 2, 2026 | 11.47 | 11.73 | 10.49 | 11.14 | -4.30% | 553,293 |
| Jan 30, 2026 | 11.41 | 11.77 | 11.13 | 11.64 | +0.43% | 674,803 |
| Jan 29, 2026 | 11.08 | 11.71 | 10.90 | 11.59 | +4.60% | 698,198 |
| Jan 28, 2026 | 11.58 | 11.94 | 10.49 | 11.08 | +7.47% | 914,782 |
| Jan 27, 2026 | 10.13 | 10.34 | 9.93 | 10.31 | +2.79% | 309,087 |
| Jan 26, 2026 | 10.49 | 10.49 | 9.97 | 10.03 | -5.29% | 398,823 |
| Jan 23, 2026 | 10.00 | 10.69 | 9.95 | 10.59 | +4.54% | 433,298 |
| Jan 22, 2026 | 10.63 | 11.02 | 10.11 | 10.13 | -3.98% | 595,072 |
| Jan 21, 2026 | 10.87 | 11.10 | 10.35 | 10.55 | -1.86% | 611,837 |
| Jan 20, 2026 | 11.17 | 11.41 | 10.43 | 10.75 | -7.65% | 913,230 |
| Jan 16, 2026 | 11.58 | 11.78 | 10.88 | 11.64 | +2.37% | 787,856 |
| Jan 15, 2026 | 10.49 | 11.81 | 10.19 | 11.37 | +8.39% | 942,144 |
| Jan 14, 2026 | 9.99 | 10.84 | 9.82 | 10.49 | +5.01% | 980,758 |
| Jan 13, 2026 | 8.58 | 10.17 | 8.48 | 9.99 | +16.30% | 1,812,460 |
| Jan 12, 2026 | 7.80 | 8.99 | 7.59 | 8.59 | +8.73% | 832,964 |
| Jan 9, 2026 | 7.37 | 7.92 | 7.07 | 7.90 | +8.52% | 305,975 |
| Jan 8, 2026 | 7.12 | 7.47 | 6.98 | 7.28 | +1.11% | 434,029 |
| Jan 7, 2026 | 7.48 | 7.48 | 7.03 | 7.20 | -3.61% | 461,177 |
| Jan 6, 2026 | 7.73 | 7.84 | 6.99 | 7.47 | -5.32% | 781,357 |
| Jan 5, 2026 | 8.55 | 8.55 | 7.25 | 7.89 | -8.15% | 1,099,713 |
| Jan 2, 2026 | 8.49 | 8.98 | 8.49 | 8.59 | +1.54% | 655,601 |
| Dec 31, 2025 | 8.37 | 8.57 | 8.35 | 8.46 | +0.48% | 265,395 |
| Dec 30, 2025 | 8.28 | 8.50 | 8.23 | 8.42 | +1.32% | 270,763 |
| Dec 29, 2025 | 8.48 | 8.70 | 8.17 | 8.31 | -2.81% | 453,269 |
| Dec 26, 2025 | 8.62 | 8.85 | 8.33 | 8.55 | -1.04% | 595,639 |
| Dec 24, 2025 | 8.40 | 8.72 | 8.25 | 8.64 | +2.86% | 235,729 |
| Dec 23, 2025 | 8.37 | 8.75 | 7.86 | 8.40 | -0.47% | 1,048,771 |
| Dec 22, 2025 | 8.38 | 8.65 | 8.30 | 8.44 | +0.24% | 371,156 |
| Dec 19, 2025 | 8.40 | 8.47 | 8.15 | 8.42 | +0.00% | 1,045,705 |
| Dec 18, 2025 | 8.61 | 8.95 | 8.37 | 8.42 | -0.47% | 548,410 |
| Dec 17, 2025 | 8.44 | 8.78 | 8.21 | 8.46 | -0.47% | 545,339 |
| Dec 16, 2025 | 8.02 | 8.58 | 7.63 | 8.50 | +3.91% | 553,878 |
| Dec 15, 2025 | 8.51 | 8.60 | 7.87 | 8.18 | -3.31% | 837,488 |
| Dec 12, 2025 | 8.32 | 8.65 | 7.75 | 8.46 | +3.17% | 769,902 |
| Dec 11, 2025 | 8.45 | 8.61 | 7.99 | 8.20 | -3.53% | 812,687 |
| Dec 10, 2025 | 7.82 | 8.53 | 7.70 | 8.50 | +8.56% | 977,982 |
| Dec 9, 2025 | 7.49 | 7.85 | 7.30 | 7.83 | +3.43% | 896,607 |
| Dec 8, 2025 | 6.72 | 7.86 | 6.65 | 7.57 | +13.66% | 1,195,535 |
| Dec 5, 2025 | 6.94 | 7.13 | 6.53 | 6.66 | -3.76% | 643,383 |
| Dec 4, 2025 | 6.52 | 7.07 | 6.50 | 6.92 | +5.81% | 728,432 |
| Dec 3, 2025 | 6.67 | 6.81 | 6.35 | 6.54 | -1.80% | 824,473 |
| Dec 2, 2025 | 5.76 | 6.68 | 5.58 | 6.66 | +15.83% | 1,634,024 |
| Dec 1, 2025 | 5.01 | 5.89 | 4.96 | 5.75 | +12.75% | 1,334,075 |
| Nov 28, 2025 | 4.77 | 5.35 | 4.69 | 5.10 | +7.14% | 697,365 |
| Nov 26, 2025 | 4.63 | 5.04 | 4.63 | 4.76 | +2.37% | 943,354 |
| Nov 25, 2025 | 3.96 | 4.75 | 3.92 | 4.65 | +18.62% | 839,685 |
| Nov 24, 2025 | 3.87 | 4.01 | 3.81 | 3.92 | +1.29% | 745,554 |
| Nov 21, 2025 | 3.89 | 4.05 | 3.82 | 3.87 | +1.31% | 775,641 |
| Nov 20, 2025 | 3.97 | 4.08 | 3.63 | 3.82 | -1.55% | 764,823 |
| Nov 19, 2025 | 3.98 | 4.12 | 3.65 | 3.88 | -1.02% | 846,423 |
| Nov 18, 2025 | 3.63 | 3.98 | 3.49 | 3.92 | +5.38% | 766,970 |
| Nov 17, 2025 | 3.91 | 3.95 | 3.58 | 3.72 | -6.53% | 955,319 |
| Nov 14, 2025 | 3.92 | 4.00 | 3.86 | 3.98 | -1.24% | 667,365 |
| Nov 13, 2025 | 4.16 | 4.21 | 3.96 | 4.03 | -4.28% | 882,192 |
| Nov 12, 2025 | 4.32 | 4.36 | 4.12 | 4.21 | -1.64% | 678,421 |
Daily open, high, low, close and volume for Sleep Number Corporation Common Stock (SNBR). Showing 151 trading days. Unadjusted prices.