ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sleep Number Corp (NQ: SNBR )

12.88 +0.71 (+5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2024 12.15 12.95 12.15 12.88 313,161 +0.71(+5.83%)
Aug 15, 2024 12.39 12.73 12.14 12.17 240,647 +0.19(+1.59%)
Aug 14, 2024 13.05 13.17 11.93 11.98 315,584 -0.93(-7.20%)
Aug 13, 2024 11.97 12.99 11.97 12.91 451,857 +1.04(+8.76%)
Aug 12, 2024 12.23 12.30 11.61 11.87 284,432 -0.38(-3.10%)
Aug 09, 2024 12.44 13.04 12.08 12.25 513,556 +0.51(+4.34%)
Aug 08, 2024 11.47 11.83 11.23 11.74 235,815 +0.35(+3.07%)
Aug 07, 2024 12.29 12.56 11.06 11.39 662,655 -0.81(-6.68%)
Aug 06, 2024 12.04 12.70 11.38 12.21 447,316 +0.05(+0.45%)
Aug 05, 2024 10.91 12.61 10.62 12.15 747,816 +0.05(+0.41%)
Aug 02, 2024 13.19 13.25 11.52 12.10 885,675 -2.05(-14.49%)
Aug 01, 2024 12.00 14.30 11.83 14.15 1,520,764 +2.35(+19.92%)
Jul 31, 2024 11.53 12.72 11.12 11.80 1,316,220 +0.40(+3.51%)
Jul 30, 2024 10.92 11.52 10.71 11.40 493,790 +0.62(+5.75%)
Jul 29, 2024 10.77 10.91 10.42 10.78 312,238 +0.05(+0.47%)
Jul 26, 2024 10.75 11.07 10.45 10.73 341,101 +0.32(+3.07%)
Jul 25, 2024 9.720 10.62 9.670 10.41 381,341 +0.67(+6.88%)
Jul 24, 2024 10.19 10.53 9.550 9.740 339,421 -0.53(-5.16%)
Jul 23, 2024 10.06 10.38 10.00 10.27 274,637 +0.16(+1.58%)
Jul 22, 2024 10.24 10.24 9.590 10.11 470,012 +0.03(+0.30%)
Jul 19, 2024 10.27 10.49 9.950 10.08 420,148 -0.18(-1.71%)
Jul 18, 2024 10.88 11.33 9.950 10.26 699,688 -0.66(-6.09%)
Jul 17, 2024 10.06 10.95 10.03 10.92 639,417 +0.64(+6.23%)
Jul 16, 2024 8.790 10.39 8.790 10.28 1,124,815 +1.65(+19.12%)
Jul 15, 2024 9.300 9.310 8.450 8.630 783,032 -0.70(-7.50%)
Jul 12, 2024 9.670 10.14 9.090 9.330 1,091,834 -0.11(-1.17%)
Jul 11, 2024 9.090 9.519 8.970 9.440 872,724 +0.51(+5.71%)
Jul 10, 2024 8.840 9.005 8.500 8.930 604,241 +0.12(+1.42%)
Jul 09, 2024 8.650 8.885 8.130 8.805 869,974 -0.31(-3.45%)
Jul 08, 2024 8.760 9.175 8.661 9.120 779,730 +0.48(+5.56%)
Jul 05, 2024 9.300 9.400 8.430 8.640 590,232 -0.68(-7.30%)
Jul 03, 2024 9.330 9.790 9.150 9.320 526,650 +0.10(+1.08%)
Jul 02, 2024 8.960 9.245 8.840 9.220 457,662 +0.20(+2.22%)
Jul 01, 2024 9.590 9.900 8.660 9.020 707,013 -0.55(-5.75%)
Jun 28, 2024 9.680 9.980 9.320 9.570 1,230,328 -0.03(-0.31%)
Jun 27, 2024 9.760 9.935 9.505 9.600 449,460 -0.18(-1.84%)
Jun 26, 2024 9.930 10.25 9.470 9.780 691,356 -0.20(-2.00%)
Jun 25, 2024 10.07 10.25 9.810 9.980 669,258 -0.13(-1.29%)
Jun 24, 2024 10.63 10.79 10.03 10.11 541,847 -0.45(-4.26%)
Jun 21, 2024 10.65 10.93 10.17 10.56 983,782 -0.15(-1.40%)
Jun 20, 2024 11.23 11.46 10.66 10.71 520,513 -0.66(-5.80%)
Jun 18, 2024 12.14 12.56 11.34 11.37 517,619 -0.72(-5.96%)
Jun 17, 2024 12.48 12.49 11.51 12.09 624,464 -0.51(-4.05%)
Jun 14, 2024 13.33 13.38 12.44 12.60 486,792 -0.99(-7.28%)
Jun 13, 2024 13.70 13.74 13.31 13.59 266,124 -0.16(-1.16%)
Jun 12, 2024 14.60 15.34 13.65 13.75 372,130 -0.20(-1.43%)
Jun 11, 2024 13.64 13.99 13.30 13.95 238,206 +0.10(+0.72%)
Jun 10, 2024 14.00 14.17 13.63 13.85 434,149 -0.47(-3.28%)
Jun 07, 2024 14.26 15.20 14.26 14.32 306,036 -0.46(-3.11%)
Jun 06, 2024 15.74 15.82 14.35 14.78 334,116 -1.11(-6.99%)
Jun 05, 2024 15.93 16.34 15.62 15.89 229,303 +0.15(+0.95%)
Jun 04, 2024 15.87 16.32 15.68 15.74 315,588 -0.48(-2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.