Sleep Number Corporation (SNBR)
NASDAQ: SNBR · Real-Time Price · USD
9.05
+1.06 (13.27%)
At close: May 12, 2025, 4:00 PM
9.00
-0.05 (-0.55%)
After-hours: May 12, 2025, 5:08 PM EDT
Sleep Number Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.44 | 9.10 | 8.39 | 9.05 | 9.05 | 13.27% | 839,487 |
| May 9, 2025 | 8.45 | 8.63 | 7.97 | 7.99 | 7.99 | 4.72% | 724,824 |
| May 8, 2025 | 7.13 | 7.68 | 6.97 | 7.63 | 7.63 | 8.69% | 538,558 |
| May 7, 2025 | 7.09 | 7.25 | 6.94 | 7.02 | 7.02 | 0.43% | 458,690 |
| May 6, 2025 | 6.95 | 7.01 | 6.63 | 6.99 | 6.99 | -1.13% | 494,297 |
| May 5, 2025 | 7.01 | 7.54 | 6.88 | 7.07 | 7.07 | -0.84% | 580,029 |
| May 2, 2025 | 8.17 | 8.25 | 7.07 | 7.13 | 7.13 | -11.43% | 1,088,670 |
| May 1, 2025 | 7.93 | 8.61 | 7.63 | 8.05 | 8.05 | 3.34% | 1,834,360 |
| Apr 30, 2025 | 7.32 | 7.84 | 7.05 | 7.79 | 7.79 | 2.64% | 1,661,958 |
| Apr 29, 2025 | 7.40 | 7.78 | 7.21 | 7.59 | 7.59 | 2.57% | 1,298,872 |
| Apr 28, 2025 | 7.05 | 7.45 | 7.01 | 7.40 | 7.40 | 5.56% | 1,561,134 |
| Apr 25, 2025 | 6.45 | 7.03 | 6.40 | 7.01 | 7.01 | 6.70% | 636,642 |
| Apr 24, 2025 | 6.15 | 6.74 | 5.91 | 6.57 | 6.57 | 7.00% | 519,396 |
| Apr 23, 2025 | 6.22 | 6.49 | 6.03 | 6.14 | 6.14 | 3.37% | 611,335 |
| Apr 22, 2025 | 5.46 | 6.03 | 5.46 | 5.94 | 5.94 | 11.65% | 610,522 |
| Apr 21, 2025 | 5.16 | 5.33 | 5.05 | 5.32 | 5.32 | 0.76% | 466,377 |
| Apr 17, 2025 | 4.81 | 5.32 | 4.74 | 5.28 | 5.28 | 8.64% | 538,300 |
| Apr 16, 2025 | 5.04 | 5.20 | 4.73 | 4.86 | 4.86 | -4.14% | 425,926 |
| Apr 15, 2025 | 4.97 | 5.10 | 4.75 | 5.07 | 5.07 | 0.80% | 544,548 |
| Apr 14, 2025 | 5.18 | 5.25 | 4.75 | 5.03 | 5.03 | 0.80% | 537,482 |
| Apr 11, 2025 | 5.25 | 5.31 | 4.74 | 4.99 | 4.99 | -7.08% | 551,470 |
| Apr 10, 2025 | 5.27 | 5.48 | 4.89 | 5.37 | 5.37 | -0.56% | 742,590 |
| Apr 9, 2025 | 4.55 | 5.84 | 4.48 | 5.40 | 5.40 | 14.65% | 1,212,167 |
| Apr 8, 2025 | 5.40 | 5.50 | 4.57 | 4.71 | 4.71 | -9.51% | 963,885 |
| Apr 7, 2025 | 4.88 | 5.69 | 4.66 | 5.21 | 5.21 | -0.48% | 1,069,003 |
| Apr 4, 2025 | 5.27 | 5.35 | 4.65 | 5.23 | 5.23 | -6.77% | 996,292 |
| Apr 3, 2025 | 6.14 | 6.50 | 5.55 | 5.61 | 5.61 | -18.46% | 1,367,282 |
| Apr 2, 2025 | 6.72 | 7.08 | 6.49 | 6.88 | 6.88 | 0.29% | 734,286 |
| Apr 1, 2025 | 6.35 | 6.98 | 6.29 | 6.86 | 6.86 | 8.20% | 618,079 |
| Mar 31, 2025 | 6.24 | 6.46 | 5.94 | 6.34 | 6.34 | -1.55% | 844,426 |
| Mar 28, 2025 | 6.75 | 6.79 | 6.20 | 6.44 | 6.44 | -4.31% | 549,668 |
| Mar 27, 2025 | 6.11 | 6.76 | 6.08 | 6.73 | 6.73 | 8.90% | 549,585 |
| Mar 26, 2025 | 6.31 | 6.40 | 6.10 | 6.18 | 6.18 | -1.90% | 758,926 |
| Mar 25, 2025 | 6.79 | 6.91 | 6.27 | 6.30 | 6.30 | -8.63% | 604,980 |
| Mar 24, 2025 | 7.09 | 7.14 | 6.71 | 6.90 | 6.90 | -0.79% | 585,998 |
| Mar 21, 2025 | 7.12 | 7.12 | 6.56 | 6.95 | 6.95 | -4.92% | 812,807 |
| Mar 20, 2025 | 6.70 | 7.40 | 6.48 | 7.31 | 7.31 | 7.50% | 779,728 |
| Mar 19, 2025 | 6.30 | 7.10 | 6.20 | 6.80 | 6.80 | 8.19% | 985,021 |
| Mar 18, 2025 | 7.00 | 7.15 | 6.19 | 6.29 | 6.29 | -10.98% | 775,790 |
| Mar 17, 2025 | 7.31 | 7.51 | 6.92 | 7.06 | 7.06 | -3.95% | 852,435 |
| Mar 14, 2025 | 6.44 | 7.43 | 6.39 | 7.35 | 7.35 | 18.36% | 1,217,511 |
| Mar 13, 2025 | 6.50 | 6.59 | 6.00 | 6.21 | 6.21 | -4.46% | 1,037,781 |
| Mar 12, 2025 | 7.20 | 7.38 | 6.46 | 6.50 | 6.50 | -7.28% | 1,041,815 |
| Mar 11, 2025 | 7.40 | 7.58 | 6.83 | 7.01 | 7.01 | -5.27% | 1,442,806 |
| Mar 10, 2025 | 7.40 | 7.89 | 7.09 | 7.40 | 7.40 | -2.25% | 1,555,191 |
| Mar 7, 2025 | 7.55 | 7.77 | 6.91 | 7.57 | 7.57 | 1.07% | 1,937,064 |
| Mar 6, 2025 | 10.00 | 10.33 | 7.31 | 7.49 | 7.49 | -41.89% | 4,555,527 |
| Mar 5, 2025 | 12.54 | 12.98 | 12.24 | 12.89 | 12.89 | 2.06% | 715,742 |
| Mar 4, 2025 | 12.41 | 13.07 | 12.04 | 12.63 | 12.63 | -0.47% | 565,800 |
| Mar 3, 2025 | 14.21 | 14.44 | 12.41 | 12.69 | 12.69 | -9.81% | 496,241 |