OTC:SNBRQ | Historical Stock Price | Sleep Number Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-12-04 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.02$0.11$0.69$4.13$24.82$149.211998-12-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$81.86$81.86351,300
2020-12-30$82.78$82.78246,700
2020-12-29$82.05$82.05312,100
2020-12-28$83.55$83.55439,200
2020-12-24$84.87$84.87275,400
2020-12-23$82.25$82.25402,700
2020-12-22$83.68$83.68403,200
2020-12-21$84.40$84.40421,200
2020-12-18$82.74$82.74705,700
2020-12-17$83.59$83.59412,200
2020-12-16$85.76$85.76433,100
2020-12-15$88.76$88.76431,900
2020-12-14$82.44$82.44337,800
2020-12-11$82.31$82.31294,200
2020-12-10$82.67$82.67375,600
2020-12-09$81.54$81.54849,400
2020-12-08$75.61$75.61419,000
2020-12-07$75.52$75.52339,500
2020-12-04$73.43$73.43326,000
2020-12-03$72.18$72.18375,400
2020-12-02$68.87$68.87309,200
2020-12-01$68.92$68.92370,100
2020-11-30$69.39$69.39458,200
2020-11-27$71.30$71.30271,000
2020-11-25$68.73$68.73399,600
2020-11-24$68.50$68.50356,400
2020-11-23$68.54$68.54386,600
2020-11-20$68.75$68.75405,600
2020-11-19$71.74$71.74325,800
2020-11-18$71.87$71.87336,500
2020-11-17$72.70$72.70477,100
2020-11-16$70.69$70.69414,900
2020-11-13$67.35$67.35424,700
2020-11-12$63.55$63.55311,600
2020-11-11$65.45$65.45331,400
2020-11-10$62.81$62.81438,300
2020-11-09$61.61$61.61856,000
2020-11-06$70.02$70.02265,600
2020-11-05$69.28$69.28386,700
2020-11-04$65.02$65.02409,100
2020-11-03$67.07$67.07319,300
2020-11-02$65.87$65.87455,200
2020-10-30$63.36$63.36351,800
2020-10-29$63.89$63.89336,500
2020-10-28$62.87$62.87310,800
2020-10-27$64.73$64.73435,400
2020-10-26$63.35$63.35397,100
2020-10-23$65.00$65.00536,900
2020-10-22$62.37$62.37461,100
2020-10-21$61.61$61.61578,200
2020-10-20$63.63$63.63421,900
2020-10-19$63.81$63.81663,300
2020-10-16$63.15$63.151,092,800
2020-10-15$64.75$64.753,266,800
2020-10-14$58.17$58.171,209,600
2020-10-13$59.62$59.62772,800
2020-10-12$57.47$57.47519,100
2020-10-09$55.50$55.50349,000
2020-10-08$54.19$54.19299,500
2020-10-07$53.02$53.02380,000
2020-10-06$53.18$53.18354,200
2020-10-05$54.43$54.43579,800
2020-10-02$51.79$51.79346,700
2020-10-01$49.46$49.46234,500
2020-09-30$48.91$48.91280,700
2020-09-29$47.80$47.80220,400
2020-09-28$48.34$48.34197,700
2020-09-25$47.64$47.64182,400
2020-09-24$47.23$47.23358,200
2020-09-23$47.72$47.72208,900
2020-09-22$49.46$49.46324,500
2020-09-21$47.62$47.62252,200
2020-09-18$48.49$48.49449,300
2020-09-17$49.69$49.69235,800
2020-09-16$50.16$50.16247,500
2020-09-15$50.13$50.13493,900
2020-09-14$47.71$47.71305,800
2020-09-11$44.79$44.79402,800
2020-09-10$44.22$44.22348,000
2020-09-09$42.83$42.83381,100
2020-09-08$44.09$44.09332,700
2020-09-04$45.27$45.27342,700
2020-09-03$45.62$45.62445,600
2020-09-02$49.75$49.75270,500
2020-09-01$50.11$50.11319,400
2020-08-31$48.00$48.00474,500
2020-08-28$49.18$49.18474,300
2020-08-27$46.42$46.42310,900
2020-08-26$45.73$45.73331,700
2020-08-25$44.83$44.83358,400
2020-08-24$46.76$46.76246,300
2020-08-21$46.91$46.91195,900
2020-08-20$47.20$47.20170,300
2020-08-19$47.29$47.29170,900
2020-08-18$47.00$47.00248,000
2020-08-17$47.43$47.43266,500
2020-08-14$45.78$45.78233,200
2020-08-13$45.94$45.94239,400
2020-08-12$46.30$46.30255,300
2020-08-11$46.14$46.14319,500
2020-08-10$47.61$47.61257,600
2020-08-07$48.07$48.07448,900
2020-08-06$46.83$46.83232,000
2020-08-05$46.45$46.45344,400
2020-08-04$46.36$46.36295,600
2020-08-03$46.72$46.72287,800
2020-07-31$46.50$46.50262,700
2020-07-30$46.43$46.43276,100
2020-07-29$45.85$45.85277,900
2020-07-28$44.35$44.35250,500
2020-07-27$44.86$44.86331,500
2020-07-24$44.16$44.16309,900
2020-07-23$45.54$45.54485,800
2020-07-22$45.55$45.55545,600
2020-07-21$45.68$45.68544,700
2020-07-20$46.65$46.651,012,300
2020-07-17$49.04$49.04635,100
2020-07-16$48.70$48.701,564,200
2020-07-15$53.63$53.631,149,400
2020-07-14$51.73$51.73686,700
2020-07-13$49.58$49.58798,700
2020-07-10$52.97$52.971,519,200
2020-07-09$46.78$46.78813,500
2020-07-08$46.53$46.53719,200
2020-07-07$45.72$45.721,310,700
2020-07-06$45.20$45.20666,400
2020-07-02$42.07$42.07225,300
2020-07-01$41.80$41.80490,300
2020-06-30$41.64$41.64574,900
2020-06-29$42.93$42.93457,600
2020-06-26$41.23$41.23722,800
2020-06-25$43.00$43.00474,400
2020-06-24$41.15$41.15271,200
2020-06-23$41.37$41.37376,500
2020-06-22$39.75$39.75298,200
2020-06-19$39.15$39.15788,700
2020-06-18$41.79$41.79411,000
2020-06-17$42.50$42.50558,600
2020-06-16$41.38$41.38414,100
2020-06-15$39.72$39.72455,500
2020-06-12$38.25$38.25361,200
2020-06-11$36.09$36.09593,700
2020-06-10$39.62$39.62434,400
2020-06-09$41.60$41.60451,500
2020-06-08$41.58$41.58541,100
2020-06-05$39.59$39.59736,100
2020-06-04$36.22$36.22505,400
2020-06-03$34.60$34.60376,300
2020-06-02$32.33$32.33329,000
2020-06-01$31.83$31.83403,300
2020-05-29$31.17$31.17357,900
2020-05-28$32.15$32.15716,300
2020-05-27$33.34$33.34358,800
2020-05-26$33.64$33.64262,300
2020-05-22$32.36$32.36204,400
2020-05-21$31.97$31.97173,900
2020-05-20$31.44$31.44330,300
2020-05-19$30.12$30.12268,500
2020-05-18$32.05$32.05372,100
2020-05-15$29.76$29.76381,800
2020-05-14$29.48$29.48439,300
2020-05-13$29.83$29.83475,000
2020-05-12$31.97$31.97519,100
2020-05-11$32.79$32.79482,800
2020-05-08$31.73$31.73410,900
2020-05-07$30.58$30.58475,700
2020-05-06$28.86$28.86529,400
2020-05-05$28.32$28.32386,000
2020-05-04$29.54$29.54411,900
2020-05-01$29.64$29.64432,600
2020-04-30$29.90$29.90783,800
2020-04-29$31.69$31.69575,800
2020-04-28$32.03$32.03819,200
2020-04-27$32.17$32.171,665,200
2020-04-24$28.46$28.461,633,400
2020-04-23$29.70$29.704,648,000
2020-04-22$23.04$23.04979,800
2020-04-21$21.40$21.40502,100
2020-04-20$22.77$22.77416,900
2020-04-17$23.38$23.38615,800
2020-04-16$22.18$22.18545,800
2020-04-15$22.72$22.72491,700
2020-04-14$25.41$25.41506,800
2020-04-13$26.12$26.12403,100
2020-04-09$26.57$26.57871,500
2020-04-08$26.20$26.201,091,100
2020-04-07$20.73$20.73852,400
2020-04-06$20.33$20.331,069,900
2020-04-03$15.55$15.55653,000
2020-04-02$17.46$17.46586,200
2020-04-01$17.74$17.74669,500
2020-03-31$19.16$19.16833,600
2020-03-30$20.77$20.77692,500
2020-03-27$22.63$22.63780,200
2020-03-26$25.05$25.051,162,300
2020-03-25$25.05$25.051,344,600
2020-03-24$24.71$24.711,155,600
2020-03-23$23.96$23.96751,300
2020-03-20$23.74$23.74971,900
2020-03-19$24.92$24.921,179,300
2020-03-18$24.57$24.571,459,200
2020-03-17$28.60$28.601,110,000
2020-03-16$27.70$27.70984,200
2020-03-13$35.68$35.68783,800
2020-03-12$36.28$36.28838,600
2020-03-11$38.15$38.15905,800
2020-03-10$41.95$41.95805,700
2020-03-09$38.73$38.73815,300
2020-03-06$43.77$43.77341,300
2020-03-05$43.94$43.94516,200
2020-03-04$48.10$48.10356,400
2020-03-03$45.79$45.79463,800
2020-03-02$46.32$46.32644,800
2020-02-28$44.05$44.05754,000
2020-02-27$46.10$46.10605,100
2020-02-26$51.35$51.35325,900
2020-02-25$53.06$53.06690,400
2020-02-24$53.22$53.22990,400
2020-02-21$56.26$56.26902,200
2020-02-20$59.72$59.721,341,700
2020-02-19$56.53$56.53490,200
2020-02-18$56.23$56.23311,100
2020-02-14$55.75$55.75372,400
2020-02-13$55.89$55.89225,500
2020-02-12$55.83$55.83292,200
2020-02-11$54.18$54.18175,100
2020-02-10$53.36$53.36315,500
2020-02-07$53.25$53.25218,300
2020-02-06$54.99$54.99206,200
2020-02-05$55.05$55.05344,900
2020-02-04$54.18$54.18279,300
2020-02-03$52.80$52.80367,700
2020-01-31$51.59$51.59247,000
2020-01-30$53.32$53.32277,400
2020-01-29$51.83$51.83228,700
2020-01-28$52.56$52.56288,600
2020-01-27$50.52$50.52336,500
2020-01-24$51.61$51.61341,800
2020-01-23$52.83$52.83563,800
2020-01-22$51.14$51.14483,600
2020-01-21$49.85$49.85413,600
2020-01-17$48.56$48.56312,400
2020-01-16$48.50$48.50345,500
2020-01-15$47.42$47.42227,400
2020-01-14$47.39$47.39387,000
2020-01-13$47.18$47.18218,000
2020-01-10$46.66$46.66249,100
2020-01-09$46.13$46.13243,200
2020-01-08$46.23$46.23528,300
2020-01-07$44.88$44.88456,000
2020-01-06$46.10$46.10425,800
2020-01-03$46.77$46.77462,700
2020-01-02$47.92$47.92332,600