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 Corporation - Common Stock (NQ:SNBR)

8.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 8.370 8.570 8.345 8.460 265,395 +0.04(+0.48%)
Dec 30, 2025 8.280 8.500 8.228 8.420 270,751 +0.11(+1.32%)
Dec 29, 2025 8.480 8.700 8.170 8.310 453,269 -0.24(-2.81%)
Dec 26, 2025 8.620 8.850 8.330 8.550 595,639 -0.09(-1.04%)
Dec 24, 2025 8.400 8.720 8.250 8.640 235,729 +0.24(+2.86%)
Dec 23, 2025 8.370 8.750 7.855 8.400 1,048,870 -0.04(-0.47%)
Dec 22, 2025 8.380 8.650 8.305 8.440 371,156 +0.02(+0.24%)
Dec 19, 2025 8.400 8.470 8.150 8.420 1,045,705 +0.00(+0.00%)
Dec 18, 2025 8.610 8.950 8.365 8.420 548,265 -0.04(-0.47%)
Dec 17, 2025 8.440 8.780 8.210 8.460 545,339 -0.04(-0.47%)
Dec 16, 2025 8.020 8.578 7.630 8.500 553,857 +0.32(+3.91%)
Dec 15, 2025 8.510 8.600 7.870 8.180 837,468 -0.28(-3.31%)
Dec 12, 2025 8.320 8.650 7.750 8.460 769,961 +0.26(+3.17%)
Dec 11, 2025 8.450 8.610 7.990 8.200 812,587 -0.30(-3.53%)
Dec 10, 2025 7.820 8.530 7.700 8.500 977,978 +0.67(+8.56%)
Dec 09, 2025 7.490 7.850 7.300 7.830 896,607 +0.26(+3.43%)
Dec 08, 2025 6.720 7.860 6.650 7.570 1,195,514 +0.91(+13.66%)
Dec 05, 2025 6.940 7.125 6.530 6.660 643,383 -0.26(-3.76%)
Dec 04, 2025 6.520 7.070 6.500 6.920 727,932 +0.38(+5.81%)
Dec 03, 2025 6.670 6.810 6.350 6.540 823,358 -0.12(-1.80%)
Dec 02, 2025 5.760 6.677 5.579 6.660 1,633,408 +0.91(+15.83%)
Dec 01, 2025 5.010 5.890 4.960 5.750 1,333,047 +0.65(+12.75%)
Nov 28, 2025 4.770 5.348 4.690 5.100 697,365 +0.34(+7.14%)
Nov 26, 2025 4.630 5.040 4.630 4.760 943,354 +0.11(+2.37%)
Nov 25, 2025 3.960 4.745 3.920 4.650 840,444 +0.73(+18.62%)
Nov 24, 2025 3.870 4.010 3.815 3.920 745,513 +0.05(+1.29%)
Nov 21, 2025 3.890 4.050 3.820 3.870 775,641 +0.05(+1.31%)
Nov 20, 2025 3.970 4.080 3.630 3.820 764,686 -0.06(-1.55%)
Nov 19, 2025 3.980 4.120 3.650 3.880 846,423 -0.04(-1.02%)
Nov 18, 2025 3.630 3.980 3.490 3.920 766,370 +0.20(+5.38%)
Nov 17, 2025 3.910 3.950 3.580 3.720 954,495 -0.26(-6.53%)
Nov 14, 2025 3.920 4.005 3.860 3.980 667,365 -0.05(-1.24%)
Nov 13, 2025 4.160 4.210 3.965 4.030 882,192 -0.18(-4.28%)
Nov 12, 2025 4.320 4.355 4.120 4.210 673,676 -0.07(-1.64%)
Nov 11, 2025 4.370 4.400 4.200 4.280 521,414 -0.08(-1.83%)
Nov 10, 2025 4.650 4.650 4.350 4.360 782,316 -0.25(-5.42%)
Nov 07, 2025 4.690 4.755 4.420 4.610 808,495 -0.16(-3.35%)
Nov 06, 2025 5.210 5.210 4.620 4.770 1,196,318 -0.52(-9.83%)
Nov 05, 2025 4.180 5.420 3.970 5.290 3,485,538 -0.21(-3.82%)
Nov 04, 2025 5.040 5.640 5.000 5.500 1,390,086 +0.39(+7.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.