Quantcast
SNBR

Sleep Number Corporation Common Stock Historical Stock Prices

$38.28
*  
1.06
2.69%
Get SNBR Alerts
*Delayed - data as of Jun. 24, 2019  -  Find a broker to begin trading SNBR now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    SNBR After Hours
 
 
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: 1 Year, From 21-JUN-2018 TO 21-JUN-2019

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.
16:00 39.55 39.67 38.19 38.28 388,695
06/21/2019 39.31 39.735 38.31 39.34 502,862
06/20/2019 39.08 39.94 38.88 39.5 481,953
06/19/2019 38.45 38.915 37.88 38.73 322,275
06/18/2019 38.69 38.82 37.91 38.29 488,696
06/17/2019 38.26 38.8 37.99 38.69 355,686
06/14/2019 38.14 38.42 37.71 38.33 323,754
06/13/2019 37.57 38.17 37.36 38.07 304,585
06/12/2019 37.11 37.75 36.88 37.43 253,193
06/11/2019 37.87 37.89 36.6 37.09 415,475
06/10/2019 37.69 38.62 37.44 37.61 263,954
06/07/2019 38.02 38.15 37.17 37.47 439,161
06/06/2019 38.16 38.39 37.27 37.67 464,511
06/05/2019 38.6 38.61 37.27 38 518,998
06/04/2019 36.67 38.41 36.65 38.36 738,994
06/03/2019 34.97 36.2 34.875 36.14 655,026
05/31/2019 34.42 34.99 34.12 34.81 428,638
05/30/2019 34.53 35.7 34.53 34.87 317,070
05/29/2019 34.35 34.7 33.91 34.49 442,030
05/28/2019 34.32 35.92 34.28 34.66 562,176
05/24/2019 33.51 34.42 33.19 34.18 375,726
05/23/2019 33.16 33.35 32.53 32.86 363,397
05/22/2019 33.49 34.21 33.2335 33.46 251,267
05/21/2019 33.65 34.38 33.5 34.11 311,708
05/20/2019 33.39 33.86 33.18 33.54 384,641
05/17/2019 33.78 34.5 33.73 33.74 317,448
05/16/2019 34.48 34.765 33.79 34.1 448,311
05/15/2019 33.65 34.4 33.412 34.23 293,801
05/14/2019 33.95 34.35 33.41 34.11 396,535
05/13/2019 34.13 34.29 33.24 33.69 753,923
05/10/2019 34.88 35.34 34.44 34.96 449,441
05/09/2019 34 35.39 33.79 35.14 670,438
05/08/2019 34.55 34.82 34.1824 34.25 479,603
05/07/2019 35.09 35.615 34.16 34.57 787,273
05/06/2019 34.69 35.685 34.58 35.58 433,600
05/03/2019 35.98 36.1 34.86 35.59 633,338
05/02/2019 34.78 36.04 34.68 35.54 647,222
05/01/2019 35 35.54 34.64 35.29 666,005
04/30/2019 35.51 36.01 34.63 34.8 646,310
04/29/2019 35.7 35.96 35.03 35.54 798,756
04/26/2019 35.31 35.71 34.14 35.6 816,584
04/25/2019 36.15 36.27 34.87 35.2 671,701
04/24/2019 37.36 37.46 36.12 36.15 767,199
04/23/2019 36.66 38.51 36.3686 37.36 1,567,336
04/22/2019 38.58 40.04 36.07 36.52 2,660,009
04/18/2019 41.65 42.41 38.5 39.16 5,235,294
04/17/2019 48.85 49.215 47.96 48.03 1,430,681
04/16/2019 48.2 48.83 47.21 48.82 664,070
04/15/2019 48.76 48.97 48.12 48.21 570,460
04/12/2019 48.75 49 48.2 48.78 544,995
04/11/2019 48.98 49.19 48.57 48.77 429,905
04/10/2019 48.29 49.16 48.2 48.86 523,906
04/09/2019 47.58 49.56 47.58 47.93 475,321
04/08/2019 47.91 47.93 47.12 47.83 401,935
04/05/2019 47.57 48.25 47.17 48.08 710,378
04/04/2019 46.87 47.6 46.42 47.37 403,361
04/03/2019 46.65 47.27 46.395 46.83 409,523
04/02/2019 45.89 46.76 45.5501 46.19 539,164
04/01/2019 47.28 47.73 45.75 46.01 682,422
03/29/2019 48.31 49.195 46.81 47 617,374
03/28/2019 47.56 48.3 47.43 47.89 417,207
03/27/2019 47.49 48.14 47.2 47.39 531,086
03/26/2019 47.25 47.78 46.87 47.41 409,473
03/25/2019 45.72 47.24 45.21 46.76 423,448
03/22/2019 47.73 48.26 45.89 45.93 517,943
03/21/2019 46.65 48.35 46.65 47.82 502,253
03/20/2019 47.64 48.01 46.45 46.68 488,649
03/19/2019 48.11 48.28 47.28 47.47 527,199
03/18/2019 47.2 48.12 46.82 47.78 495,782
03/15/2019 47.63 47.98 46.99 47.19 771,274
03/14/2019 47.58 47.6 46.82 47.46 360,108
03/13/2019 47.64 48.24 47.15 47.61 584,211
03/12/2019 47.12 47.47 46.155 47.24 483,557
03/11/2019 45.9 47.2 45.89 47.12 546,786
03/08/2019 45.46 46.33 45.01 45.89 480,349
03/07/2019 46.05 46.11 45.33 45.77 477,752
03/06/2019 46.3 46.75 46 46.17 602,819
03/05/2019 45.73 46.6 45.275 46.29 556,554
03/04/2019 44.15 45.97 43.73 45.72 907,876
03/01/2019 44.33 44.93 43.95 44.09 823,430
02/28/2019 43.43 43.96 43.23 43.65 552,249
02/27/2019 43.75 44.56 43.5 43.56 523,466
02/26/2019 43.6 44.09 43.6 43.8 929,949
02/25/2019 43.79 43.93 43.28 43.61 808,357
02/22/2019 43.09 43.885 43.09 43.62 1,275,944
02/21/2019 44 44.39 42.8 43.08 877,092
02/20/2019 43.8 44 43.37 43.45 1,257,604
02/19/2019 42.24 44.23 41.66 43.84 1,235,144
02/15/2019 41.53 43.18 40.7633 43.07 1,386,176
02/14/2019 40.51 42.9 39.315 41.13 4,218,383
02/13/2019 35.97 36.556 34.88 35.86 1,360,009
02/12/2019 34.73 35.67 34.73 35.52 538,562
02/11/2019 34.69 35.39 34.42 34.7 321,396
02/08/2019 34.97 35.71 34.02 34.69 510,353
02/07/2019 35.04 35.265 34.36 35.13 561,875
02/06/2019 36.87 36.89 35.01 35.04 413,111
02/05/2019 36.04 37.065 35.78 36.8 572,844
02/04/2019 35.39 36.06 35.3101 36.03 641,697
02/01/2019 36.02 36.06 35.04 35.27 456,747
01/31/2019 35.68 36.45 35.34 36 469,645
01/30/2019 35.52 35.87 34.67 35.8 496,236
01/29/2019 35.08 35.395 34.34 35.15 326,516
01/28/2019 34.85 35.905 34.29 35.33 328,045
01/25/2019 35.35 36.12 35.12 35.56 277,433
01/24/2019 33.56 35.07 33.52 34.86 279,705
01/23/2019 34.49 35.13 33.62 33.81 525,460
01/22/2019 35.78 36 33.78 34.24 466,047
01/18/2019 35.75 36.52 35.57 35.97 464,923
01/17/2019 34.36 35.74 34.3 35.73 318,705
01/16/2019 34 35.47 34 34.81 276,502
01/15/2019 34.34 35.37 33.42 33.93 363,476
01/14/2019 33.66 34.735 33.24 34.43 363,898
01/11/2019 34.1 34.51 33.56 33.79 333,077
01/10/2019 34.18 34.61 33.5 34.3 408,950
01/09/2019 34.14 35.92 34.14 34.79 930,653
01/08/2019 33.13 34.46 32.56 34.09 408,343
01/07/2019 32.25 33.455 31.92 32.63 399,806
01/04/2019 31.97 32.94 31.45 32.64 521,207
01/03/2019 31.88 32.3426 31.08 31.33 359,545
01/02/2019 31.07 32.48 30.7 31.98 648,211
12/31/2018 32.38 32.38 30.835 31.73 541,965
12/28/2018 33.08 33.3475 31.37 32.13 793,811
12/27/2018 32.5 33.06 31.4673 32.93 399,596
12/26/2018 31.67 33.78 31 33.49 589,074
12/24/2018 31.47 31.79 30.86 30.9 293,219
12/21/2018 32.64 34.03 31.39 31.79 1,540,184
12/20/2018 32.2 33.27 31.8 32.73 551,164
12/19/2018 32.97 33.56 31.9 32.29 516,292
12/18/2018 33.27 33.98 32.45 33 692,344
12/17/2018 32.69 34.01 32.08 32.63 1,075,348
12/14/2018 34.5 35.3499 32.96 33 598,543
12/13/2018 36 36.03 34.55 34.79 347,573
12/12/2018 36.38 36.505 35.36 36.02 444,161
12/11/2018 37.19 37.21 35.19 35.56 532,777
12/10/2018 37.02 37.51 35.96 36.23 633,100
12/07/2018 37.53 37.99 36.65 36.97 377,770
12/06/2018 36 37.75 35.34 37.72 509,096
12/04/2018 39.41 39.77 36.3 36.59 479,752
12/03/2018 38.93 39.8 38.77 39.47 501,207
11/30/2018 38.56 39.21 37.86 38.34 475,802
11/29/2018 38.65 39.34 38.01 38.84 444,219
11/28/2018 37.31 38.9 36.96 38.69 427,504
11/27/2018 37.6 38.29 36.95 37.24 398,212
11/26/2018 37 38.7 36.54 37.96 677,106
11/23/2018 36.02 37.55 36.02 36.62 293,146
11/21/2018 36.65 37.065 35.98 36.47 310,642
11/20/2018 37.31 37.49 36.02 36.16 538,246
11/19/2018 38.46 39.14 37.41 38.14 557,507
11/16/2018 37.73 39.41 37.73 38.49 489,633
11/15/2018 37.28 38.395 37.15 38.09 436,090
11/14/2018 38.54 39 37.4 37.65 383,327
11/13/2018 37.92 38.6625 36.76 37.95 457,172
11/12/2018 39.49 40.275 37.71 37.76 609,489
11/09/2018 40 41.05 39.02 39.36 430,987
11/08/2018 38.61 40.68 38.505 40.31 621,096
11/07/2018 39.3 39.38 37.69 38.9 465,064
11/06/2018 38.39 39.48 37.04 39.29 546,452
11/05/2018 39.29 39.75 38.09 38.32 640,501
11/02/2018 37.85 39.37 37.09 39.29 795,850
11/01/2018 36.19 37.89 34.82 37.83 970,427
10/31/2018 37.39 37.9154 36.1 36.37 1,098,684
10/30/2018 35.62 37.41 35.62 37.02 811,985
10/29/2018 34.65 36.97 34.4412 35.85 1,176,868
10/26/2018 35.69 36.48 33.7375 34.03 1,534,685
10/25/2018 34.02 37.45 33.43 36.16 2,817,363
10/24/2018 32.54 33.2 30.44 30.57 1,116,294
10/23/2018 31.85 32.93 31.31 32.54 599,782
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
07/20/2018 31.31 31.8 30.5621 31.37 309,601
07/19/2018 30.19 31.48 30.19 31.31 534,789
07/18/2018 30.39 30.59 30.1 30.4 339,110
07/17/2018 30.05 30.81 29.4382 30.39 424,498
07/16/2018 30.15 30.77 30.01 30.21 342,887
07/13/2018 29.78 30.25 29.5 30.11 525,887
07/12/2018 29.98 29.99 29.4 29.8 249,004
07/11/2018 30 30.24 29.45 29.88 281,682
07/10/2018 31.39 31.41 30.08 30.13 345,303
07/09/2018 31.24 31.38 31 31.21 354,989
07/06/2018 30.66 31.36 30.46 31.03 410,385
07/05/2018 30.2 30.76 29.8525 30.7 417,054
07/03/2018 29.86 30.53 29.67 30.04 320,667
07/02/2018 28.96 30.37 28.61 29.85 557,417
06/29/2018 29.75 30.25 29 29.02 571,811
06/28/2018 29.52 30.14 29.39 29.82 495,187
06/27/2018 30.41 30.62 29.46 29.51 423,153
06/26/2018 30.15 30.63 29.97 30.47 358,271
06/25/2018 30.19 30.21 29.53 30.06 350,440
06/22/2018 31.08 31.33 30.16 30.28 454,213
06/21/2018 30.86 31.55 30.74 31.02 330,639
*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