Australia markets closed

Sleep Number Corporation (SNBR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.57-0.03 (-0.31%)
At close: 04:00PM EDT
9.60 +0.03 (+0.31%)
After hours: 05:23PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20249.689.989.329.579.571,230,300
27 June 20249.769.949.519.609.60449,500
26 June 20249.9310.259.479.789.78691,400
25 June 202410.0710.259.819.989.98669,200
24 June 202410.6310.8010.0310.1110.11541,800
21 June 202410.6510.9310.1710.5610.56983,800
20 June 202411.2311.4610.6610.7110.71520,500
18 June 202412.1412.5711.3411.3711.37517,600
17 June 202412.4812.4911.5112.0912.09624,500
14 June 202413.3313.3812.4412.6012.60486,800
13 June 202413.7013.7413.3113.5913.59266,100
12 June 202414.6015.3413.6513.7513.75372,100
11 June 202413.6413.9913.3013.9513.95238,200
10 June 202414.0014.1713.6313.8513.85434,100
07 June 202414.2615.2014.2614.3214.32306,000
06 June 202415.7415.8214.3514.7814.78334,100
05 June 202415.9316.3415.6215.8915.89229,300
04 June 202415.8716.3215.6815.7415.74315,600
03 June 202415.4916.3415.1916.2216.22346,700
31 May 202414.9915.3914.6015.1215.12210,800
30 May 202414.3814.7814.1714.6914.69210,700
29 May 202413.3314.0513.0014.0214.02199,300
28 May 202413.7414.4413.5413.7513.75447,400
24 May 202413.1213.5413.0013.4913.49295,200
23 May 202413.6213.7713.0113.0513.05474,500
22 May 202415.1915.1913.6013.6613.66353,900
21 May 202415.4315.5715.2915.3315.33132,500
20 May 202415.7515.9315.2815.5115.51198,200
17 May 202415.9716.2615.5615.7915.79188,600
16 May 202416.3516.5215.8516.0016.00242,100
15 May 202416.1816.5215.6816.3616.36276,700
14 May 202416.2916.2915.5715.8515.85314,100
13 May 202415.5616.0715.4115.4815.48324,500
10 May 202415.5816.0015.3815.4915.49369,700
09 May 202413.7015.6013.5815.3815.38517,300
08 May 202413.4913.9513.3713.6113.61309,200
07 May 202414.3914.9613.8513.8713.87406,800
06 May 202414.2114.5614.0414.1614.16475,500
03 May 202414.0215.2613.9914.0614.06399,800
02 May 202413.9614.0113.2213.5713.57460,200
01 May 202413.2014.4813.0613.5213.52512,800
30 Apr 202413.3314.2513.0913.3113.31538,700
29 Apr 202414.5314.6713.4613.6313.63582,900
26 Apr 202414.3014.9813.8514.1814.18568,000
25 Apr 202413.4015.2413.3914.2314.231,651,200
24 Apr 202414.4714.8313.3013.5713.57675,300
23 Apr 202413.2914.8013.1214.6014.601,160,500
22 Apr 202413.9413.9412.9513.2113.21536,300
19 Apr 202413.2214.0013.1513.6113.61421,500
18 Apr 202413.1913.4712.9813.2813.28242,600
17 Apr 202412.9913.4112.8313.1813.18378,400
16 Apr 202412.9613.2012.5912.8712.87444,100
15 Apr 202412.8313.2912.6513.2813.28417,400
12 Apr 202413.5013.5812.7112.9612.96713,800
11 Apr 202413.9814.0113.4313.5613.56486,500
10 Apr 202413.7513.7513.2013.6613.66543,100
09 Apr 202413.6314.7813.6014.5314.53342,400
08 Apr 202413.6014.1013.4813.5813.58309,200
05 Apr 202413.8714.1713.4413.4713.47430,500
04 Apr 202414.5514.8814.0414.1414.14289,400
03 Apr 202413.6814.0513.4414.0314.03319,700
02 Apr 202414.6515.0413.8713.8913.89367,700
01 Apr 202416.1416.1415.0815.1215.12347,900
28 Mar 202415.7316.1815.7016.0316.03368,600
27 Mar 202415.1616.3515.0815.7015.70391,200
26 Mar 202414.1615.2114.1015.0015.00446,600
25 Mar 202413.5014.0613.5013.9013.90363,200
22 Mar 202414.0614.3613.4613.5113.51398,600
21 Mar 202414.0314.2813.5014.2114.21433,100
20 Mar 202413.5014.5413.3513.9513.95544,600
19 Mar 202413.2513.8713.0513.5013.50444,300
18 Mar 202413.6613.7713.0613.2513.25372,600
15 Mar 202414.4414.8313.3613.5313.53917,800
14 Mar 202415.0715.3914.5414.6514.65467,000
13 Mar 202415.7316.2415.3515.4915.49314,800
12 Mar 202416.2816.7715.8315.8815.88440,400
11 Mar 202416.9317.1616.0416.3916.39567,800
08 Mar 202417.2418.4416.9216.9916.99565,800
07 Mar 202416.6816.9316.2216.9216.92390,400
06 Mar 202416.0016.6115.7216.5616.56357,400
05 Mar 202415.1616.1615.1615.7315.73602,900
04 Mar 202415.8015.9915.0915.6515.65472,000
01 Mar 202416.5516.7015.5515.7515.75541,800
29 Feb 202416.6517.1316.0816.5216.521,199,900
28 Feb 202416.4316.5416.0516.1216.12387,600
27 Feb 202417.2117.2316.3916.6616.66912,000
26 Feb 202414.5217.5414.5216.7816.781,781,700
23 Feb 202413.7515.8513.4114.7014.702,758,200
22 Feb 202411.6011.8310.9611.0511.05678,500
21 Feb 202411.4011.6811.0111.4611.46604,600
20 Feb 202411.1911.5610.9111.4811.48637,500
16 Feb 202411.1511.6010.8811.4511.45395,200
15 Feb 202411.0611.3810.8911.3711.37391,500
14 Feb 202410.6110.8510.3910.8510.85319,000
13 Feb 202410.4810.549.8310.2610.26836,800
12 Feb 202410.1912.0010.1911.8111.81588,500
09 Feb 20249.9210.549.8510.1910.19461,100
08 Feb 20249.429.889.399.879.87338,200
07 Feb 20249.729.729.049.429.42627,400
06 Feb 20249.539.879.289.739.73476,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...