Sleep Number Corporation (SNBR)
NASDAQ: SNBR · Real-Time Price · USD
6.66
-0.26 (-3.76%)
At close: Dec 5, 2025, 4:00 PM EST
6.74
+0.08 (1.20%)
After-hours: Dec 5, 2025, 7:53 PM EST
Sleep Number Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.94 | 7.13 | 6.53 | 6.66 | 6.66 | -3.76% | 642,158 |
| Dec 4, 2025 | 6.52 | 7.07 | 6.50 | 6.92 | 6.92 | 5.81% | 727,847 |
| Dec 3, 2025 | 6.67 | 6.81 | 6.35 | 6.54 | 6.54 | -1.80% | 823,358 |
| Dec 2, 2025 | 5.76 | 6.68 | 5.58 | 6.66 | 6.66 | 15.83% | 1,633,237 |
| Dec 1, 2025 | 5.01 | 5.89 | 4.96 | 5.75 | 5.75 | 12.75% | 1,330,920 |
| Nov 28, 2025 | 4.77 | 5.35 | 4.69 | 5.10 | 5.10 | 7.14% | 692,804 |
| Nov 26, 2025 | 4.63 | 5.04 | 4.63 | 4.76 | 4.76 | 2.37% | 943,354 |
| Nov 25, 2025 | 3.96 | 4.75 | 3.92 | 4.65 | 4.65 | 18.62% | 840,219 |
| Nov 24, 2025 | 3.87 | 4.01 | 3.82 | 3.92 | 3.92 | 1.29% | 745,754 |
| Nov 21, 2025 | 3.89 | 4.05 | 3.82 | 3.87 | 3.87 | 1.31% | 775,347 |
| Nov 20, 2025 | 3.97 | 4.08 | 3.63 | 3.82 | 3.82 | -1.55% | 764,723 |
| Nov 19, 2025 | 3.98 | 4.12 | 3.65 | 3.88 | 3.88 | -1.02% | 846,423 |
| Nov 18, 2025 | 3.63 | 3.98 | 3.49 | 3.92 | 3.92 | 5.38% | 766,970 |
| Nov 17, 2025 | 3.91 | 3.95 | 3.58 | 3.72 | 3.72 | -6.53% | 955,319 |
| Nov 14, 2025 | 3.92 | 4.01 | 3.86 | 3.98 | 3.98 | -1.24% | 667,365 |
| Nov 13, 2025 | 4.16 | 4.21 | 3.97 | 4.03 | 4.03 | -4.28% | 882,192 |
| Nov 12, 2025 | 4.32 | 4.36 | 4.12 | 4.21 | 4.21 | -1.64% | 678,421 |
| Nov 11, 2025 | 4.37 | 4.40 | 4.20 | 4.28 | 4.28 | -1.83% | 521,514 |
| Nov 10, 2025 | 4.65 | 4.65 | 4.35 | 4.36 | 4.36 | -5.42% | 782,353 |
| Nov 7, 2025 | 4.69 | 4.76 | 4.42 | 4.61 | 4.61 | -3.35% | 808,495 |
| Nov 6, 2025 | 5.21 | 5.21 | 4.62 | 4.77 | 4.77 | -9.83% | 1,200,883 |
| Nov 5, 2025 | 4.18 | 5.42 | 3.97 | 5.29 | 5.29 | -3.82% | 3,489,359 |
| Nov 4, 2025 | 5.04 | 5.64 | 5.00 | 5.50 | 5.50 | 7.63% | 1,390,676 |
| Nov 3, 2025 | 5.47 | 5.50 | 4.95 | 5.11 | 5.11 | -7.09% | 910,033 |
| Oct 31, 2025 | 5.46 | 5.60 | 5.18 | 5.50 | 5.50 | 0.92% | 564,068 |
| Oct 30, 2025 | 5.47 | 5.47 | 5.23 | 5.45 | 5.45 | -1.27% | 684,414 |
| Oct 29, 2025 | 6.02 | 6.02 | 5.38 | 5.52 | 5.52 | -8.91% | 1,077,321 |
| Oct 28, 2025 | 6.35 | 6.60 | 5.99 | 6.06 | 6.06 | -3.50% | 668,464 |
| Oct 27, 2025 | 6.53 | 6.63 | 6.20 | 6.28 | 6.28 | -2.64% | 517,461 |
| Oct 24, 2025 | 6.61 | 6.63 | 6.41 | 6.45 | 6.45 | - | 191,482 |
| Oct 23, 2025 | 6.63 | 6.75 | 6.37 | 6.45 | 6.45 | -2.86% | 260,977 |
| Oct 22, 2025 | 6.69 | 7.13 | 6.29 | 6.64 | 6.64 | 0.76% | 892,796 |
| Oct 21, 2025 | 6.36 | 6.65 | 6.24 | 6.59 | 6.59 | 3.45% | 414,888 |
| Oct 20, 2025 | 6.78 | 6.79 | 6.07 | 6.37 | 6.37 | -4.64% | 960,901 |
| Oct 17, 2025 | 6.47 | 6.68 | 6.36 | 6.68 | 6.68 | 2.30% | 379,971 |
| Oct 16, 2025 | 6.64 | 6.72 | 6.31 | 6.53 | 6.53 | -0.31% | 625,801 |
| Oct 15, 2025 | 6.35 | 6.65 | 6.18 | 6.55 | 6.55 | 5.65% | 393,732 |
| Oct 14, 2025 | 6.11 | 6.34 | 6.08 | 6.20 | 6.20 | -0.80% | 291,590 |
| Oct 13, 2025 | 6.10 | 6.43 | 5.99 | 6.25 | 6.25 | 4.69% | 703,759 |
| Oct 10, 2025 | 6.16 | 6.23 | 5.84 | 5.97 | 5.97 | -3.08% | 484,343 |
| Oct 9, 2025 | 6.56 | 6.64 | 6.15 | 6.16 | 6.16 | -6.24% | 389,075 |
| Oct 8, 2025 | 6.30 | 6.71 | 6.15 | 6.57 | 6.57 | 3.96% | 365,186 |
| Oct 7, 2025 | 6.65 | 6.76 | 6.10 | 6.32 | 6.32 | -4.82% | 696,588 |
| Oct 6, 2025 | 7.15 | 7.15 | 6.55 | 6.64 | 6.64 | -6.74% | 602,266 |
| Oct 3, 2025 | 7.15 | 7.40 | 7.09 | 7.12 | 7.12 | 0.28% | 233,297 |
| Oct 2, 2025 | 7.14 | 7.23 | 6.98 | 7.10 | 7.10 | -0.14% | 241,727 |
| Oct 1, 2025 | 7.00 | 7.21 | 6.86 | 7.11 | 7.11 | 1.28% | 340,165 |
| Sep 30, 2025 | 7.07 | 7.17 | 6.83 | 7.02 | 7.02 | -1.40% | 632,170 |
| Sep 29, 2025 | 7.34 | 7.34 | 7.03 | 7.12 | 7.12 | -1.79% | 256,936 |
| Sep 26, 2025 | 7.21 | 7.43 | 7.13 | 7.25 | 7.25 | -0.41% | 330,108 |
| Sep 25, 2025 | 7.34 | 7.36 | 7.05 | 7.28 | 7.28 | -3.19% | 457,956 |
| Sep 24, 2025 | 7.66 | 7.99 | 7.45 | 7.52 | 7.52 | -1.18% | 363,561 |
| Sep 23, 2025 | 7.85 | 8.11 | 7.52 | 7.61 | 7.61 | -3.43% | 338,248 |
| Sep 22, 2025 | 8.19 | 8.34 | 7.85 | 7.88 | 7.88 | -4.83% | 454,626 |
| Sep 19, 2025 | 8.84 | 8.86 | 8.20 | 8.28 | 8.28 | -6.55% | 698,458 |
| Sep 18, 2025 | 8.86 | 9.19 | 8.76 | 8.86 | 8.86 | 0.91% | 336,826 |
| Sep 17, 2025 | 8.95 | 9.50 | 8.68 | 8.78 | 8.78 | -0.68% | 435,575 |
| Sep 16, 2025 | 8.91 | 8.99 | 8.47 | 8.84 | 8.84 | -0.90% | 370,525 |
| Sep 15, 2025 | 9.42 | 9.42 | 8.75 | 8.92 | 8.92 | -4.90% | 395,825 |
| Sep 12, 2025 | 10.17 | 10.17 | 9.30 | 9.38 | 9.38 | -8.67% | 270,871 |
| Sep 11, 2025 | 9.25 | 10.57 | 9.21 | 10.27 | 10.27 | 10.67% | 430,567 |
| Sep 10, 2025 | 9.85 | 10.21 | 9.27 | 9.28 | 9.28 | -4.33% | 394,887 |
| Sep 9, 2025 | 9.62 | 9.96 | 9.41 | 9.70 | 9.70 | 1.36% | 853,833 |
| Sep 8, 2025 | 9.61 | 9.84 | 9.12 | 9.57 | 9.57 | -1.03% | 989,166 |
| Sep 5, 2025 | 9.95 | 10.15 | 9.43 | 9.67 | 9.67 | -0.62% | 509,105 |
| Sep 4, 2025 | 9.72 | 9.83 | 9.44 | 9.73 | 9.73 | 0.72% | 183,882 |
| Sep 3, 2025 | 10.00 | 10.25 | 9.57 | 9.66 | 9.66 | -3.78% | 340,761 |
| Sep 2, 2025 | 10.26 | 10.41 | 9.74 | 10.04 | 10.04 | -4.65% | 304,433 |
| Aug 29, 2025 | 10.65 | 10.82 | 10.28 | 10.53 | 10.53 | -0.57% | 361,657 |
| Aug 28, 2025 | 10.77 | 10.98 | 10.50 | 10.59 | 10.59 | -0.19% | 348,286 |
| Aug 27, 2025 | 10.86 | 11.05 | 10.48 | 10.61 | 10.61 | -2.12% | 314,750 |
| Aug 26, 2025 | 10.29 | 10.89 | 10.17 | 10.84 | 10.84 | 6.38% | 764,832 |
| Aug 25, 2025 | 10.68 | 10.76 | 10.10 | 10.19 | 10.19 | -7.78% | 767,533 |
| Aug 22, 2025 | 10.55 | 11.27 | 10.14 | 11.05 | 11.05 | 7.70% | 824,265 |
| Aug 21, 2025 | 10.30 | 10.36 | 9.85 | 10.26 | 10.26 | -1.91% | 469,287 |
| Aug 20, 2025 | 10.87 | 10.94 | 10.06 | 10.46 | 10.46 | -4.82% | 1,307,780 |
| Aug 19, 2025 | 11.52 | 11.77 | 10.80 | 10.99 | 10.99 | -4.27% | 929,765 |
| Aug 18, 2025 | 11.16 | 11.54 | 11.07 | 11.48 | 11.48 | 3.14% | 438,042 |
| Aug 15, 2025 | 10.76 | 11.25 | 10.51 | 11.13 | 11.13 | 4.21% | 906,345 |
| Aug 14, 2025 | 10.30 | 10.85 | 9.93 | 10.68 | 10.68 | -0.47% | 1,118,696 |
| Aug 13, 2025 | 9.28 | 11.09 | 9.00 | 10.73 | 10.73 | 17.78% | 1,092,184 |
| Aug 12, 2025 | 8.91 | 9.38 | 8.90 | 9.11 | 9.11 | 4.47% | 1,178,223 |
| Aug 11, 2025 | 8.93 | 9.12 | 8.44 | 8.72 | 8.72 | -1.80% | 317,930 |
| Aug 8, 2025 | 9.33 | 9.33 | 8.66 | 8.88 | 8.88 | -3.48% | 371,236 |
| Aug 7, 2025 | 9.59 | 9.80 | 8.78 | 9.20 | 9.20 | -2.02% | 646,363 |
| Aug 6, 2025 | 9.10 | 9.57 | 8.98 | 9.39 | 9.39 | 3.19% | 595,175 |
| Aug 5, 2025 | 8.21 | 9.36 | 8.17 | 9.10 | 9.10 | 19.74% | 1,349,271 |
| Aug 4, 2025 | 7.27 | 7.63 | 7.15 | 7.60 | 7.60 | 6.44% | 354,194 |
| Aug 1, 2025 | 7.48 | 7.48 | 6.50 | 7.14 | 7.14 | -2.59% | 1,031,668 |
| Jul 31, 2025 | 7.01 | 7.74 | 7.01 | 7.33 | 7.33 | 4.56% | 1,164,458 |
| Jul 30, 2025 | 6.42 | 7.65 | 6.42 | 7.01 | 7.01 | -14.09% | 1,885,585 |
| Jul 29, 2025 | 9.09 | 9.16 | 8.02 | 8.16 | 8.16 | -9.33% | 1,828,317 |
| Jul 28, 2025 | 8.40 | 9.20 | 8.40 | 9.00 | 9.00 | 8.70% | 1,007,511 |
| Jul 25, 2025 | 8.46 | 8.47 | 7.75 | 8.28 | 8.28 | -1.43% | 1,144,721 |
| Jul 24, 2025 | 8.88 | 9.41 | 8.39 | 8.40 | 8.40 | -6.35% | 920,176 |
| Jul 23, 2025 | 8.09 | 9.18 | 8.07 | 8.97 | 8.97 | 13.83% | 1,058,544 |
| Jul 22, 2025 | 6.87 | 8.06 | 6.45 | 7.88 | 7.88 | 9.44% | 832,340 |
| Jul 21, 2025 | 6.96 | 7.40 | 6.87 | 7.20 | 7.20 | 4.96% | 756,098 |
| Jul 18, 2025 | 7.31 | 7.48 | 6.71 | 6.86 | 6.86 | -5.77% | 554,564 |
| Jul 17, 2025 | 7.01 | 7.49 | 6.99 | 7.28 | 7.28 | 4.15% | 766,151 |