Sleep Number Corporation - Common Stock (SNBR)
18.00
+0.57 (3.27%)
Sleep Number Corp is a company specializing in the design, manufacturing, and marketing of high-quality sleep products, particularly adjustable beds and mattresses that allow users to customize their sleeping experience
The company focuses on leveraging innovative technology, including sleep-tracking capabilities, to enhance the sleep quality of its customers. Sleep Number is committed to promoting better health and wellness through improved sleep, providing personalized solutions that cater to individual sleep needs and preferences. With a combination of advanced engineering and customer-centric service, Sleep Number aims to transform the way people experience rest and rejuvenation.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 17.64 | 18.35 | 17.41 | 18.00 | 316,103 | 18.00 |
| 2/04/2025 | 16.83 | 17.71 | 16.83 | 17.43 | 188,402 | 17.43 |
| 2/03/2025 | 17.20 | 17.20 | 15.80 | 16.95 | 276,222 | 16.95 |
| 1/31/2025 | 17.88 | 18.01 | 17.59 | 17.88 | 252,079 | 17.88 |
| 1/30/2025 | 17.84 | 18.27 | 17.50 | 17.99 | 172,431 | 17.99 |
| 1/29/2025 | 18.20 | 18.34 | 17.64 | 17.87 | 182,835 | 17.87 |
| 1/28/2025 | 18.42 | 18.85 | 17.80 | 18.20 | 310,265 | 18.20 |
| 1/27/2025 | 18.44 | 19.13 | 18.16 | 18.46 | 205,688 | 18.46 |
| 1/24/2025 | 18.47 | 18.87 | 17.81 | 18.82 | 175,638 | 18.82 |
| 1/23/2025 | 18.23 | 19.12 | 17.92 | 18.50 | 264,329 | 18.50 |
| 1/22/2025 | 17.87 | 18.27 | 17.18 | 18.24 | 317,504 | 18.24 |
| 1/21/2025 | 16.39 | 18.19 | 16.16 | 17.91 | 268,647 | 17.91 |
| 1/17/2025 | 17.58 | 17.63 | 16.00 | 16.35 | 385,493 | 16.35 |
| 1/16/2025 | 15.96 | 17.33 | 15.63 | 17.30 | 257,556 | 17.30 |
| 1/15/2025 | 15.96 | 16.34 | 15.74 | 15.93 | 194,921 | 15.93 |
| 1/14/2025 | 15.51 | 15.69 | 14.80 | 15.32 | 174,213 | 15.32 |
| 1/13/2025 | 14.79 | 15.34 | 14.43 | 15.16 | 197,822 | 15.16 |
| 1/10/2025 | 14.81 | 15.39 | 14.48 | 14.97 | 168,528 | 14.97 |
| 1/08/2025 | 14.88 | 16.00 | 14.19 | 15.07 | 208,398 | 15.07 |
| 1/07/2025 | 14.96 | 15.34 | 14.57 | 15.03 | 216,866 | 15.03 |
| 1/06/2025 | 15.02 | 15.33 | 14.62 | 14.94 | 276,632 | 14.94 |
| 1/03/2025 | 14.91 | 15.02 | 14.26 | 14.99 | 376,569 | 14.99 |
| 1/02/2025 | 15.31 | 16.03 | 14.67 | 14.95 | 259,325 | 14.95 |
| 12/31/2024 | 15.27 | 0.00 | 15.27 | 15.24 | 0 | 15.24 |
| 12/30/2024 | 15.06 | 15.48 | 14.56 | 15.27 | 308,779 | 15.27 |
| 12/27/2024 | 15.36 | 15.70 | 14.83 | 15.20 | 458,851 | 15.20 |
| 12/26/2024 | 15.95 | 16.36 | 15.50 | 15.57 | 174,324 | 15.57 |
| 12/24/2024 | 16.39 | 16.39 | 15.75 | 16.13 | 123,596 | 16.13 |
| 12/23/2024 | 16.06 | 16.42 | 15.71 | 16.29 | 258,120 | 16.29 |
| 12/20/2024 | 16.53 | 16.85 | 16.11 | 16.32 | 735,869 | 16.32 |
| 12/19/2024 | 17.96 | 18.48 | 16.43 | 16.65 | 333,012 | 16.65 |
| 12/18/2024 | 19.09 | 20.00 | 17.61 | 17.87 | 327,777 | 17.87 |
| 12/17/2024 | 19.22 | 19.77 | 18.53 | 18.92 | 234,191 | 18.92 |
| 12/16/2024 | 19.85 | 19.86 | 18.36 | 19.25 | 214,957 | 19.25 |
| 12/13/2024 | 20.28 | 20.73 | 19.35 | 19.84 | 237,162 | 19.84 |
| 12/12/2024 | 20.21 | 20.45 | 19.64 | 20.24 | 288,682 | 20.24 |
| 12/11/2024 | 20.24 | 20.63 | 19.68 | 20.41 | 294,969 | 20.41 |
| 12/10/2024 | 19.65 | 19.96 | 18.73 | 19.71 | 354,128 | 19.71 |
| 12/09/2024 | 18.66 | 20.27 | 18.66 | 19.86 | 583,368 | 19.86 |
| 12/06/2024 | 18.90 | 19.43 | 18.54 | 18.67 | 500,849 | 18.67 |
| 12/05/2024 | 16.99 | 18.91 | 16.99 | 18.57 | 442,011 | 18.57 |
| 12/04/2024 | 16.40 | 17.11 | 16.09 | 16.96 | 365,574 | 16.96 |
| 12/03/2024 | 15.73 | 16.57 | 15.06 | 16.45 | 425,762 | 16.45 |
| 12/02/2024 | 15.23 | 15.91 | 14.52 | 15.67 | 472,140 | 15.67 |
| 11/29/2024 | 15.43 | 15.75 | 14.74 | 15.00 | 204,748 | 15.00 |
| 11/27/2024 | 14.19 | 15.50 | 13.98 | 15.16 | 391,292 | 15.16 |
| 11/26/2024 | 14.48 | 14.61 | 13.88 | 13.97 | 411,977 | 13.97 |
| 11/25/2024 | 12.64 | 15.30 | 12.64 | 14.85 | 686,009 | 14.85 |
| 11/22/2024 | 12.35 | 12.95 | 12.35 | 12.49 | 345,936 | 12.49 |
| 11/21/2024 | 11.86 | 12.54 | 11.42 | 12.35 | 367,715 | 12.35 |
| 11/20/2024 | 11.60 | 12.00 | 11.26 | 11.67 | 327,630 | 11.67 |
| 11/19/2024 | 12.25 | 12.25 | 11.46 | 11.77 | 598,426 | 11.77 |
| 11/18/2024 | 12.34 | 12.44 | 11.87 | 12.18 | 450,920 | 12.18 |
| 11/15/2024 | 13.84 | 13.84 | 12.26 | 12.34 | 548,331 | 12.34 |
| 11/14/2024 | 13.96 | 14.65 | 13.45 | 13.65 | 386,181 | 13.65 |
| 11/13/2024 | 14.14 | 14.35 | 13.64 | 13.82 | 356,030 | 13.82 |
| 11/12/2024 | 14.51 | 14.94 | 13.97 | 14.09 | 400,451 | 14.09 |
| 11/11/2024 | 16.06 | 16.35 | 14.80 | 14.86 | 436,090 | 14.86 |
| 11/08/2024 | 15.41 | 16.78 | 15.23 | 15.92 | 433,080 | 15.92 |
| 11/07/2024 | 14.93 | 16.01 | 14.68 | 15.19 | 403,271 | 15.19 |
| 11/06/2024 | 15.54 | 15.54 | 13.80 | 14.95 | 508,111 | 14.95 |