Sleep Number CorporationSNBRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $11.23 | $12.51 | $11.05 | $11.75 | 551,877 |
| 2/2/2026 | $11.47 | $11.73 | $10.49 | $11.14 | 553,300 |
| 1/30/2026 | $11.41 | $11.77 | $11.13 | $11.64 | 674,803 |
| 1/29/2026 | $11.08 | $11.71 | $10.90 | $11.59 | 698,198 |
| 1/28/2026 | $11.58 | $11.94 | $10.49 | $11.08 | 914,800 |
| 1/27/2026 | $10.13 | $10.34 | $9.93 | $10.31 | 309,100 |
| 1/26/2026 | $10.49 | $10.49 | $9.98 | $10.03 | 398,823 |
| 1/23/2026 | $10.00 | $10.69 | $9.95 | $10.59 | 433,300 |
| 1/22/2026 | $10.63 | $11.02 | $10.11 | $10.13 | 595,072 |
| 1/21/2026 | $10.87 | $11.10 | $10.35 | $10.55 | 611,837 |
| 1/20/2026 | $11.17 | $11.41 | $10.43 | $10.75 | 913,230 |
| 1/16/2026 | $11.58 | $11.78 | $10.88 | $11.64 | 787,856 |
| 1/15/2026 | $10.49 | $11.81 | $10.19 | $11.37 | 942,144 |
| 1/14/2026 | $9.99 | $10.84 | $9.82 | $10.49 | 980,758 |
| 1/13/2026 | $8.58 | $10.17 | $8.48 | $9.99 | 1.81M |
| 1/12/2026 | $7.80 | $8.99 | $7.59 | $8.59 | 832,964 |
| 1/9/2026 | $7.37 | $7.92 | $7.07 | $7.90 | 306,000 |
| 1/8/2026 | $7.12 | $7.47 | $6.98 | $7.28 | 434,029 |
| 1/7/2026 | $7.48 | $7.48 | $7.03 | $7.20 | 461,200 |
| 1/6/2026 | $7.73 | $7.84 | $6.99 | $7.47 | 781,400 |
| 1/5/2026 | $8.55 | $8.55 | $7.25 | $7.89 | 1.10M |
| 1/2/2026 | $8.49 | $8.98 | $8.49 | $8.59 | 655,601 |
| 12/31/2025 | $8.37 | $8.57 | $8.35 | $8.46 | 265,400 |
| 12/30/2025 | $8.28 | $8.50 | $8.23 | $8.42 | 270,800 |
| 12/29/2025 | $8.48 | $8.70 | $8.17 | $8.31 | 453,300 |
| 12/26/2025 | $8.62 | $8.85 | $8.33 | $8.55 | 595,639 |
| 12/24/2025 | $8.40 | $8.72 | $8.25 | $8.64 | 235,729 |
| 12/23/2025 | $8.37 | $8.75 | $7.86 | $8.40 | 1.05M |
| 12/22/2025 | $8.38 | $8.65 | $8.31 | $8.44 | 371,200 |
| 12/19/2025 | $8.40 | $8.47 | $8.15 | $8.42 | 1.05M |
| 12/18/2025 | $8.61 | $8.95 | $8.37 | $8.42 | 548,410 |
| 12/17/2025 | $8.44 | $8.78 | $8.21 | $8.46 | 545,339 |
| 12/16/2025 | $8.02 | $8.58 | $7.63 | $8.50 | 553,878 |
| 12/15/2025 | $8.51 | $8.60 | $7.87 | $8.18 | 837,500 |
| 12/12/2025 | $8.32 | $8.65 | $7.75 | $8.46 | 769,961 |
| 12/11/2025 | $8.45 | $8.61 | $7.99 | $8.20 | 812,687 |
| 12/10/2025 | $7.82 | $8.53 | $7.70 | $8.50 | 978,000 |
| 12/9/2025 | $7.49 | $7.85 | $7.30 | $7.83 | 896,607 |
| 12/8/2025 | $6.72 | $7.86 | $6.65 | $7.57 | 1.20M |
| 12/5/2025 | $6.94 | $7.13 | $6.53 | $6.66 | 643,400 |
| 12/4/2025 | $6.52 | $7.07 | $6.50 | $6.92 | 728,432 |
| 12/3/2025 | $6.67 | $6.81 | $6.35 | $6.54 | 824,500 |
| 12/2/2025 | $5.76 | $6.68 | $5.58 | $6.66 | 1.63M |
| 12/1/2025 | $5.01 | $5.89 | $4.96 | $5.75 | 1.33M |
| 11/28/2025 | $4.77 | $5.35 | $4.69 | $5.10 | 697,400 |
| 11/26/2025 | $4.63 | $5.04 | $4.63 | $4.76 | 943,400 |
| 11/25/2025 | $3.96 | $4.75 | $3.92 | $4.65 | 840,800 |
| 11/24/2025 | $3.87 | $4.01 | $3.81 | $3.92 | 745,754 |
| 11/21/2025 | $3.89 | $4.05 | $3.82 | $3.87 | 775,641 |
| 11/20/2025 | $3.97 | $4.08 | $3.63 | $3.82 | 764,823 |
| 11/19/2025 | $3.98 | $4.12 | $3.65 | $3.88 | 846,423 |
| 11/18/2025 | $3.63 | $3.98 | $3.49 | $3.92 | 767,000 |
| 11/17/2025 | $3.91 | $3.95 | $3.58 | $3.72 | 955,319 |
| 11/14/2025 | $3.92 | $4.01 | $3.86 | $3.98 | 667,400 |
| 11/13/2025 | $4.16 | $4.21 | $3.97 | $4.03 | 882,200 |
| 11/12/2025 | $4.32 | $4.36 | $4.12 | $4.21 | 678,421 |
| 11/11/2025 | $4.37 | $4.40 | $4.20 | $4.28 | 521,514 |
| 11/10/2025 | $4.65 | $4.65 | $4.35 | $4.36 | 782,353 |
| 11/7/2025 | $4.69 | $4.76 | $4.42 | $4.61 | 808,500 |
| 11/6/2025 | $5.21 | $5.21 | $4.62 | $4.77 | 1.20M |
| 11/5/2025 | $4.18 | $5.42 | $3.97 | $5.29 | 3.49M |