Sleep Number (SNBR) Stock Chart & Stock Price History → Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad) Free SNBR Stock Alerts $15.79 -0.21 (-1.31%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Sleep Number Stock Price Performance5 Day Performance+2.00%1 Month Performance+18.90%3 Month Performance+37.90%6 Month Performance+39.49%Year-To-Date Performance+6.47%1 Year Performance-19.32% Receive SNBR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Sleep Number and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceElon’s New Device is About to Shock the WorldUsing this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.” Click here to see the details because there’s a lot of money at stake. SNBR Stock Chart for Saturday, May, 18, 2024 SNBR Chart by TradingView Sleep Number Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$16.00$15.79-1.31%$16.26$15.56188,669 shs$352.59 million05/16/2024$16.36$16.00-2.20%$16.52$15.85242,092 shs$357.28 million05/15/2024$15.85$16.36+3.22%$16.52$15.68276,718 shs$365.32 million05/14/2024$15.48$15.85+2.39%$16.29$15.57314,141 shs$353.93 million05/13/2024$15.49$15.48-0.06%$16.07$15.41324,460 shs$345.67 million05/10/2024$15.38$15.49+0.72%$16.00$15.38369,658 shs$345.83 million Get the Latest News and Ratings for SNBR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Sleep Number and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$13.61$15.38+13.01%$15.60$13.58517,331 shs$343.37 million05/08/2024$13.87$13.61-1.87%$13.95$13.39309,163 shs$303.91 million05/07/2024$14.16$13.87-2.05%$14.96$13.85406,781 shs$309.72 million05/06/2024$14.06$14.16+0.71%$14.56$14.04474,628 shs$316.19 million05/03/2024$13.57$14.06+3.61%$15.26$13.99399,695 shs$313.96 million05/02/2024$13.52$13.57+0.37%$14.01$13.22460,226 shs$303.02 million05/01/2024$13.31$13.52+1.58%$14.48$13.06512,754 shs$301.90 million04/30/2024$13.63$13.31-2.35%$14.25$13.09538,736 shs$297.21 million04/29/2024$14.18$13.63-3.88%$14.67$13.46582,884 shs$304.30 million04/26/2024$14.23$14.18-0.35%$14.98$13.85567,961 shs$316.64 million04/25/2024$13.57$14.23+4.86%$15.24$13.391.65 million shs$317.76 million04/24/2024$14.60$13.57-7.05%$14.83$13.30672,512 shs$303.02 million04/23/2024$13.21$14.60+10.52%$14.80$13.121.16 million shs$326.02 million04/22/2024$13.61$13.21-2.94%$13.94$12.97536,273 shs$294.98 million04/19/2024$13.28$13.61+2.48%$14.00$13.15421,525 shs$303.91 million04/18/2024$13.18$13.28+0.76%$13.47$12.98242,564 shs$296.54 million04/17/2024$12.87$13.18+2.41%$13.41$12.83378,418 shs$294.31 million04/16/2024$13.28$12.87-3.09%$13.20$12.59444,119 shs$287.39 million04/15/2024$12.96$13.28+2.47%$13.29$12.65417,405 shs$296.49 million04/12/2024$13.56$12.96-4.42%$13.58$12.71713,802 shs$289.40 million04/11/2024$13.66$13.56-0.73%$14.01$13.43486,452 shs$302.74 million04/10/2024$14.53$13.66-5.99%$13.75$13.20543,091 shs$324.40 million04/09/2024$13.58$14.53+7.00%$14.78$13.60342,350 shs$324.46 million04/08/2024$13.47$13.58+0.82%$14.10$13.49309,193 shs$303.24 million04/05/2024$14.14$13.47-4.74%$14.17$13.44430,469 shs$299.57 million04/04/2024$14.03$14.14+0.78%$14.88$14.04289,388 shs$314.47 million04/03/2024$13.89$14.03+1.01%$14.05$13.44319,674 shs$312.03 million04/02/2024$15.12$13.89-8.13%$15.04$13.87367,693 shs$308.91 million04/01/2024$16.03$15.12-5.68%$16.14$15.08347,698 shs$336.27 million03/29/2024$16.03$16.03$16.18$15.70368,638 shs$356.51 million03/28/2024$15.70$16.03+2.10%$16.18$15.70368,637 shs$356.51 million03/27/2024$15.00$15.70+4.67%$16.35$15.08391,181 shs$349.17 million03/26/2024$13.90$15.00+7.91%$15.21$14.10446,503 shs$333.60 million03/25/2024$13.51$13.90+2.89%$14.06$13.50363,230 shs$309.14 millionCEO of Biggest AI Chipmaker Just Dropped a Bombshell… (Ad)Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.Click on Adam's shiny forehead for more details.03/22/2024$14.21$13.51-4.93%$14.36$13.46398,479 shs$300.46 million03/21/2024$13.95$14.21+1.86%$14.28$13.50432,985 shs$316.03 million03/20/2024$13.50$13.95+3.33%$14.54$13.35544,570 shs$310.25 million03/19/2024$13.25$13.50+1.89%$13.87$13.05444,262 shs$300.24 million03/18/2024$13.53$13.25-2.07%$13.77$13.06372,624 shs$294.68 million03/15/2024$14.65$13.53-7.65%$14.83$13.36917,652 shs$300.91 million03/14/2024$15.49$14.65-5.42%$15.38$14.54466,790 shs$325.82 million03/13/2024$15.88$15.49-2.46%$16.24$15.35314,800 shs$344.50 million03/12/2024$16.39$15.88-3.11%$16.77$15.83440,426 shs$353.17 million03/11/2024$16.99$16.39-3.53%$17.16$16.04566,860 shs$364.51 million03/08/2024$16.92$16.99+0.41%$18.44$16.92565,824 shs$377.86 million03/07/2024$16.56$16.92+2.17%$16.93$16.22390,366 shs$376.30 million03/06/2024$15.73$16.56+5.28%$16.61$15.72357,356 shs$368.29 million03/05/2024$15.65$15.73+0.51%$16.16$15.16602,905 shs$349.84 million03/04/2024$15.75$15.65-0.63%$15.98$15.09472,017 shs$348.06 million03/01/2024$16.52$15.75-4.66%$16.70$15.55541,659 shs$350.28 million02/29/2024$16.12$16.52+2.48%$17.13$16.081.20 million shs$367.41 million02/28/2024$16.66$16.12-3.24%$16.54$16.05387,552 shs$358.51 million02/27/2024$16.78$16.66-0.72%$17.23$16.39911,954 shs$370.35 million02/26/2024$14.70$16.78+14.15%$17.54$14.521.78 million shs$372.99 million02/23/2024$11.05$14.70+33.03%$15.85$13.412.75 million shs$326.78 million02/22/2024$11.46$11.05-3.58%$11.81$10.96672,477 shs$245.64 million02/21/2024$11.48$11.46-0.13%$11.68$11.01604,605 shs$254.76 million02/20/2024$11.45$11.48+0.22%$11.56$10.91637,519 shs$255.09 million02/19/2024$11.45$11.45$11.60$10.88395,200 shs$254.53 million Related Companies: Hooker Furnishings Stock Price Chart Flexsteel Industries Stock Price Chart MasterCraft Boat Stock Price Chart GreenTree Hospitality Group Stock Price Chart Civeo Stock Price Chart Vitru Stock Price Chart PLAYSTUDIOS Stock Price Chart Emerald Stock Price Chart Marine Products Stock Price Chart Superior Group of Companies Stock Price Chart Receive SNBR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sleep Number and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SNBR) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaProtect Your Bank Account Before It’s Too LateWeiss RatingsHe called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”InvestorPlaceMissed NVDA? Buy this AI stock NOWChaikin AnalyticsUrgent Nvidia WarningAltimetryForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressShocking: One AI startup's revenue could surge 4,735%Manward Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Sleep Number Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.