Quantcast
SNBR

Sleep Number Corporation Common Stock Historical Stock Prices

$31.55
*  
0.72
2.23%
Get SNBR Alerts
*Delayed - data as of Oct. 23, 2018 10:04 ET  -  Find a broker to begin trading SNBR now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    SNBR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:04 31.85 32 31.38 31.55 34,582
10/22/2018 32.2 32.63 32.01 32.27 360,187
10/19/2018 32.94 33.4 31.91 31.98 354,086
10/18/2018 33.33 33.99 32.37 32.96 382,681
10/17/2018 33.61 33.96 32.94 33.56 396,219
10/16/2018 33.02 33.7 32.4661 33.62 311,163
10/15/2018 32.48 33.17 31.96 32.72 462,108
10/12/2018 32.04 32.61 31.635 32.4 482,889
10/11/2018 32.77 33.49 31.51 31.62 1,082,650
10/10/2018 33.2 33.715 32.74 32.94 661,031
10/09/2018 35.41 35.41 33.1 33.17 675,929
10/08/2018 35.73 36.1 35.29 35.55 548,597
10/05/2018 36.34 36.41 35.51 35.93 550,043
10/04/2018 35.93 36.29 35.79 36.16 525,733
10/03/2018 35.2 36.54 34.86 36.49 672,931
10/02/2018 35.43 35.82 34.61 34.75 603,919
10/01/2018 36.39 36.5558 35.19 35.33 501,035
09/28/2018 36.41 37.44 36.35 36.78 477,009
09/27/2018 36.41 36.94 35.98 36.46 267,579
09/26/2018 36.46 37.25 36.33 36.42 335,608
09/25/2018 36.21 36.76 36.06 36.34 256,861
09/24/2018 36.59 36.59 35.82 36.22 257,366
09/21/2018 36.8 37.5 36.49 36.57 791,132
09/20/2018 37.07 37.11 36.06 36.81 388,749
09/19/2018 37.3 38.1 35.9 36.88 370,959
09/18/2018 36.82 37.45 35.5579 37.26 295,840
09/17/2018 37.48 37.48 35.9 36.79 393,986
09/14/2018 37.27 37.59 37.09 37.3 395,188
09/13/2018 37.75 37.87 37.22 37.49 302,347
09/12/2018 37.18 37.96 36.5 37.47 459,003
09/11/2018 36.23 37.57 35.75 37.39 407,773
09/10/2018 34.75 36.33 34.11 36.23 409,529
09/07/2018 33.91 34.56 33.5 34.45 909,641
09/06/2018 34.58 34.58 33.84 33.92 367,478
09/05/2018 34.53 34.82 33.94 34.45 1,135,692
09/04/2018 33.76 34.44 33.6 34.31 392,436
08/31/2018 33.15 33.81 33.06 33.7 411,363
08/30/2018 32.75 33.55 32.49 33.35 667,027
08/29/2018 33 33.02 32.21 32.89 435,880
08/28/2018 32.19 33 31.895 32.89 625,693
08/27/2018 32.59 32.59 31.8 32.13 474,505
08/24/2018 32.71 32.75 32.15 32.57 224,457
08/23/2018 32.15 32.605 31.84 32.51 506,484
08/22/2018 32.08 32.715 31.8 32.19 560,376
08/21/2018 31.1 32.17 31.1 31.93 637,426
08/20/2018 31.3 31.695 30.78 31.1 716,337
08/17/2018 30.93 31.21 30.45 31.12 584,327
08/16/2018 31.27 31.575 30.86 31.01 454,402
08/15/2018 31.95 31.95 30.86 31.02 451,988
08/14/2018 31.58 32.33 31.515 32.13 494,746
08/13/2018 31 31.735 30.99 31.46 524,908
08/10/2018 30.61 31.16 30.43 30.93 302,637
08/09/2018 30.9 31.35 30.42 30.64 369,044
08/08/2018 30.62 31.38 30.3 30.96 606,545
08/07/2018 29.62 30.86 29.51 30.58 897,048
08/06/2018 28.78 29.53 28.48 29.49 595,243
08/03/2018 28.6 29.42 28.56 28.88 688,551
08/02/2018 28.32 28.83 28.25 28.68 545,206
08/01/2018 28.49 28.83 28.11 28.44 548,736
07/31/2018 28 29.015 27.905 28.49 978,590
07/30/2018 27.33 28.05 27.29 27.89 794,444
07/27/2018 29.08 29.22 26.2201 27.14 1,695,442
07/26/2018 27.95 30 27.105 29.33 2,249,268
07/25/2018 31.25 31.75 30.45 30.98 1,407,439
07/24/2018 32.67 32.67 30.82 31.31 837,617
07/23/2018 31.28 32.22 31.04 32.1 503,936
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio