Sleep Number Corporation (SNBR)
NASDAQ: SNBR · Real-Time Price · USD
5.11
-0.18 (-3.40%)
Mar 9, 2026, 2:40 PM EDT - Market open
Sleep Number Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.17 | 5.17 | 4.87 | 4.96 | - | -6.24% | 330,779 |
| Mar 6, 2026 | 5.61 | 5.65 | 5.29 | 5.29 | 5.29 | -8.64% | 677,909 |
| Mar 5, 2026 | 5.54 | 6.03 | 5.50 | 5.79 | 5.79 | 1.94% | 821,846 |
| Mar 4, 2026 | 5.61 | 5.98 | 5.50 | 5.68 | 5.68 | 4.41% | 820,030 |
| Mar 3, 2026 | 5.50 | 5.58 | 5.14 | 5.44 | 5.44 | -5.06% | 1,146,641 |
| Mar 2, 2026 | 5.96 | 6.11 | 5.72 | 5.73 | 5.73 | -7.13% | 683,248 |
| Feb 27, 2026 | 6.82 | 6.93 | 5.83 | 6.17 | 6.17 | -11.86% | 1,367,621 |
| Feb 26, 2026 | 7.85 | 7.95 | 6.99 | 7.00 | 7.00 | -11.50% | 952,552 |
| Feb 25, 2026 | 8.07 | 8.32 | 7.50 | 7.91 | 7.91 | -3.18% | 740,395 |
| Feb 24, 2026 | 8.81 | 8.84 | 7.73 | 8.17 | 8.17 | -7.05% | 681,059 |
| Feb 23, 2026 | 8.80 | 9.50 | 8.77 | 8.79 | 8.79 | -1.90% | 669,866 |
| Feb 20, 2026 | 8.03 | 9.20 | 7.90 | 8.96 | 8.96 | 10.48% | 625,292 |
| Feb 19, 2026 | 8.15 | 8.36 | 7.55 | 8.11 | 8.11 | -1.82% | 689,767 |
| Feb 18, 2026 | 9.03 | 9.03 | 8.13 | 8.26 | 8.26 | -8.53% | 831,944 |
| Feb 17, 2026 | 9.35 | 9.43 | 8.76 | 9.03 | 9.03 | -4.14% | 548,011 |
| Feb 13, 2026 | 10.44 | 10.52 | 9.08 | 9.42 | 9.42 | -9.34% | 660,147 |
| Feb 12, 2026 | 10.10 | 10.71 | 9.99 | 10.39 | 10.39 | 1.46% | 422,805 |
| Feb 11, 2026 | 10.56 | 10.99 | 10.06 | 10.24 | 10.24 | -4.21% | 536,332 |
| Feb 10, 2026 | 11.00 | 11.41 | 10.66 | 10.69 | 10.69 | -3.87% | 328,592 |
| Feb 9, 2026 | 12.00 | 12.15 | 11.05 | 11.12 | 11.12 | -6.87% | 275,354 |
| Feb 6, 2026 | 11.59 | 12.21 | 11.37 | 11.94 | 11.94 | 3.92% | 415,135 |
| Feb 5, 2026 | 12.05 | 12.59 | 11.05 | 11.49 | 11.49 | -7.11% | 661,884 |
| Feb 4, 2026 | 11.94 | 13.94 | 11.86 | 12.37 | 12.37 | 4.74% | 1,150,825 |
| Feb 3, 2026 | 11.23 | 12.51 | 11.05 | 11.81 | 11.81 | 6.01% | 709,167 |
| Feb 2, 2026 | 11.47 | 11.73 | 10.49 | 11.14 | 11.14 | -4.30% | 553,224 |
| Jan 30, 2026 | 11.41 | 11.77 | 11.13 | 11.64 | 11.64 | 0.43% | 674,803 |
| Jan 29, 2026 | 11.08 | 11.71 | 10.90 | 11.59 | 11.59 | 4.60% | 697,856 |
| Jan 28, 2026 | 11.58 | 11.94 | 10.49 | 11.08 | 11.08 | 7.47% | 914,645 |
| Jan 27, 2026 | 10.13 | 10.34 | 9.93 | 10.31 | 10.31 | 2.79% | 309,052 |
| Jan 26, 2026 | 10.49 | 10.49 | 9.98 | 10.03 | 10.03 | -5.29% | 398,723 |
| Jan 23, 2026 | 10.00 | 10.69 | 9.95 | 10.59 | 10.59 | 4.54% | 433,298 |
| Jan 22, 2026 | 10.63 | 11.02 | 10.11 | 10.13 | 10.13 | -3.98% | 595,013 |
| Jan 21, 2026 | 10.87 | 11.10 | 10.35 | 10.55 | 10.55 | -1.86% | 611,108 |
| Jan 20, 2026 | 11.17 | 11.41 | 10.43 | 10.75 | 10.75 | -7.65% | 912,928 |
| Jan 16, 2026 | 11.58 | 11.78 | 10.88 | 11.64 | 11.64 | 2.37% | 777,901 |
| Jan 15, 2026 | 10.49 | 11.81 | 10.19 | 11.37 | 11.37 | 8.39% | 936,675 |
| Jan 14, 2026 | 9.99 | 10.84 | 9.82 | 10.49 | 10.49 | 5.01% | 980,734 |
| Jan 13, 2026 | 8.58 | 10.17 | 8.48 | 9.99 | 9.99 | 16.30% | 1,809,696 |
| Jan 12, 2026 | 7.80 | 8.99 | 7.59 | 8.59 | 8.59 | 8.73% | 832,941 |
| Jan 9, 2026 | 7.37 | 7.92 | 7.07 | 7.90 | 7.90 | 8.52% | 305,939 |
| Jan 8, 2026 | 7.12 | 7.47 | 6.98 | 7.28 | 7.28 | 1.11% | 408,194 |
| Jan 7, 2026 | 7.48 | 7.48 | 7.03 | 7.20 | 7.20 | -3.61% | 460,676 |
| Jan 6, 2026 | 7.73 | 7.84 | 6.99 | 7.47 | 7.47 | -5.32% | 780,998 |
| Jan 5, 2026 | 8.55 | 8.55 | 7.25 | 7.89 | 7.89 | -8.15% | 1,099,698 |
| Jan 2, 2026 | 8.49 | 8.98 | 8.49 | 8.59 | 8.59 | 1.54% | 655,554 |
| Dec 31, 2025 | 8.37 | 8.57 | 8.35 | 8.46 | 8.46 | 0.48% | 265,395 |
| Dec 30, 2025 | 8.28 | 8.50 | 8.23 | 8.42 | 8.42 | 1.32% | 270,746 |
| Dec 29, 2025 | 8.48 | 8.70 | 8.17 | 8.31 | 8.31 | -2.81% | 453,260 |
| Dec 26, 2025 | 8.62 | 8.85 | 8.33 | 8.55 | 8.55 | -1.04% | 594,751 |
| Dec 24, 2025 | 8.40 | 8.72 | 8.25 | 8.64 | 8.64 | 2.86% | 235,729 |
| Dec 23, 2025 | 8.37 | 8.75 | 7.86 | 8.40 | 8.40 | -0.47% | 1,048,857 |
| Dec 22, 2025 | 8.38 | 8.65 | 8.31 | 8.44 | 8.44 | 0.24% | 371,016 |
| Dec 19, 2025 | 8.40 | 8.47 | 8.15 | 8.42 | 8.42 | - | 1,045,122 |
| Dec 18, 2025 | 8.61 | 8.95 | 8.37 | 8.42 | 8.42 | -0.47% | 548,265 |
| Dec 17, 2025 | 8.44 | 8.78 | 8.21 | 8.46 | 8.46 | -0.47% | 545,339 |
| Dec 16, 2025 | 8.02 | 8.58 | 7.63 | 8.50 | 8.50 | 3.91% | 553,878 |
| Dec 15, 2025 | 8.51 | 8.60 | 7.87 | 8.18 | 8.18 | -3.31% | 837,488 |
| Dec 12, 2025 | 8.32 | 8.65 | 7.75 | 8.46 | 8.46 | 3.17% | 769,961 |
| Dec 11, 2025 | 8.45 | 8.61 | 7.99 | 8.20 | 8.20 | -3.53% | 812,687 |
| Dec 10, 2025 | 7.82 | 8.53 | 7.70 | 8.50 | 8.50 | 8.56% | 977,982 |
| Dec 9, 2025 | 7.49 | 7.85 | 7.30 | 7.83 | 7.83 | 3.43% | 896,607 |
| Dec 8, 2025 | 6.72 | 7.86 | 6.65 | 7.57 | 7.57 | 13.66% | 1,195,535 |
| Dec 5, 2025 | 6.94 | 7.13 | 6.53 | 6.66 | 6.66 | -3.76% | 643,383 |
| Dec 4, 2025 | 6.52 | 7.07 | 6.50 | 6.92 | 6.92 | 5.81% | 728,432 |
| Dec 3, 2025 | 6.67 | 6.81 | 6.35 | 6.54 | 6.54 | -1.80% | 824,473 |
| Dec 2, 2025 | 5.76 | 6.68 | 5.58 | 6.66 | 6.66 | 15.83% | 1,634,024 |
| Dec 1, 2025 | 5.01 | 5.89 | 4.96 | 5.75 | 5.75 | 12.75% | 1,334,175 |
| Nov 28, 2025 | 4.77 | 5.35 | 4.69 | 5.10 | 5.10 | 7.14% | 697,365 |
| 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% | 840,790 |
| 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% | 775,641 |
| Nov 20, 2025 | 3.97 | 4.08 | 3.63 | 3.82 | 3.82 | -1.55% | 764,823 |
| 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 |