Sleep Number Corporation Common Stockのデータ

Sleep Number Corporation Common Stockの基本情報

名前 Sleep Number Corporation Common Stock
ティッカー SNBR
国 United States
上場年 nan
セクター Consumer Durables

Sleep Number Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 130.69 122.12 130.68 122.51 472600.0 122.51
2021-02-12 133.61 128.63 130.36 129.79 265900.0 129.79
2021-02-11 132.93 128.84 128.84 130.97 931900.0 130.97
2021-02-10 127.09 120.24 125.96 125.94 482900.0 125.94
2021-02-09 124.77 119.57 119.93 124.29 373100.0 124.29
2021-02-08 120.14 115.01 115.24 119.54 400500.0 119.54
2021-02-05 115.46 109.05 110.58 114.69 313800.0 114.69
2021-02-04 110.99 104.27 104.27 110.61 380300.0 110.61
2021-02-03 108.62 105.67 106.49 106.78 371400.0 106.78
2021-02-02 108.01 104.72 105.92 106.46 328900.0 106.46
2021-02-01 107.7 99.46 107.08 104.44 305400.0 104.44
2021-01-29 112.54 105.82 109.53 107.74 626100.0 107.74
2021-01-28 116.5 104.12 108.25 107.23 636900.0 107.23
2021-01-27 108.83 99.0 99.48 108.25 599000.0 108.25
2021-01-26 102.33 97.42 100.66 101.54 342600.0 101.54
2021-01-25 108.11 99.64 99.97 100.56 597600.0 100.56
2021-01-22 99.93 94.87 95.34 99.54 259400.0 99.54
2021-01-21 98.85 96.45 97.33 96.82 242100.0 96.82
2021-01-20 97.24 94.44 95.67 96.66 219600.0 96.66
2021-01-19 97.54 93.3 96.86 96.13 251900.0 96.13
2021-01-15 97.75 93.17 97.75 94.95 302900.0 94.95
2021-01-14 99.5 94.2 94.2 98.68 498600.0 98.68
2021-01-13 93.93 90.92 92.25 91.13 283600.0 91.13
2021-01-12 94.76 90.88 91.15 92.01 433000.0 92.01
2021-01-11 91.4 87.01 87.01 89.01 240400.0 89.01
2021-01-08 89.22 86.89 88.74 88.11 317400.0 88.11
2021-01-07 88.34 85.67 86.95 87.85 289500.0 87.85
2021-01-06 87.1 82.83 82.83 86.77 379800.0 86.77
2021-01-05 83.97 79.2 79.2 82.59 465800.0 82.59
2021-01-04 82.06 75.08 81.9 79.36 508400.0 79.36
2020-12-31 83.73 80.75 82.74 81.86 351300.0 81.86
2020-12-30 85.66 80.35 81.65 82.78 246700.0 82.78
2020-12-29 83.51 80.77 83.51 82.05 312100.0 82.05
2020-12-28 85.8 82.2 85.64 83.55 439200.0 83.55
2020-12-24 85.68 81.04 82.21 84.87 275400.0 84.87
2020-12-23 85.13 82.1 83.73 82.25 402700.0 82.25
2020-12-22 85.0 82.38 85.0 83.68 403200.0 83.68
2020-12-21 86.45 80.71 80.95 84.4 421200.0 84.4
2020-12-18 84.99 81.8 84.25 82.74 705700.0 82.74
2020-12-17 87.46 82.3 86.67 83.59 412200.0 83.59
2020-12-16 90.0 84.56 89.31 85.76 433100.0 85.76
2020-12-15 89.13 83.38 83.49 88.76 433100.0 88.76
2020-12-14 85.14 81.8 83.53 82.44 337800.0 82.44
2020-12-11 83.7 81.02 81.41 82.31 294200.0 82.31
2020-12-10 83.97 79.88 81.91 82.67 375600.0 82.67
2020-12-09 84.98 75.75 75.75 81.54 849400.0 81.54
2020-12-08 75.83 73.58 73.58 75.61 419000.0 75.61
2020-12-07 75.8 72.33 73.06 75.52 339500.0 75.52
2020-12-04 74.99 71.73 72.98 73.43 326000.0 73.43
2020-12-03 73.17 69.7 69.77 72.18 375400.0 72.18
2020-12-02 69.67 67.21 68.0 68.87 309200.0 68.87
2020-12-01 69.92 67.45 69.75 68.92 370100.0 68.92
2020-11-30 71.33 66.51 71.31 69.39 458200.0 69.39
2020-11-27 72.04 67.8 68.0 71.3 271000.0 71.3
2020-11-25 69.62 67.33 68.31 68.73 399600.0 68.73
2020-11-24 69.99 68.23 69.89 68.5 356400.0 68.5
2020-11-23 69.95 67.85 69.82 68.54 386600.0 68.54
2020-11-20 71.38 68.71 70.9 68.75 405600.0 68.75
2020-11-19 73.2 70.41 71.44 71.74 325800.0 71.74
2020-11-18 74.36 71.71 73.3 71.87 336500.0 71.87
2020-11-17 73.64 69.1 71.21 72.7 477100.0 72.7
2020-11-16 71.11 67.77 69.0 70.69 414900.0 70.69
2020-11-13 68.18 64.61 64.61 67.35 424700.0 67.35
2020-11-12 66.17 62.53 64.91 63.55 311600.0 63.55
2020-11-11 65.68 61.98 62.83 65.45 331400.0 65.45
2020-11-10 64.06 60.08 61.94 62.81 438300.0 62.81
2020-11-09 72.0 61.45 71.7 61.61 856000.0 61.61
2020-11-06 70.63 68.05 69.01 70.02 265600.0 70.02
2020-11-05 69.89 65.7 65.92 69.28 386700.0 69.28
2020-11-04 67.12 64.06 65.73 65.02 409100.0 65.02
2020-11-03 67.72 65.0 66.7 67.07 319300.0 67.07
2020-11-02 66.79 64.01 64.11 65.87 455200.0 65.87
2020-10-30 64.25 61.83 63.61 63.36 351800.0 63.36
2020-10-29 65.16 62.71 62.87 63.89 336500.0 63.89
2020-10-28 64.43 62.1 62.83 62.87 310800.0 62.87
2020-10-27 65.59 62.9 63.0 64.73 435400.0 64.73
2020-10-26 65.11 62.83 63.59 63.35 397100.0 63.35
2020-10-23 65.2 61.9 62.39 65.0 536900.0 65.0
2020-10-22 63.6 61.46 62.07 62.37 461100.0 62.37
2020-10-21 64.37 60.57 63.96 61.61 578200.0 61.61
2020-10-20 65.78 62.8 64.93 63.63 421900.0 63.63
2020-10-19 65.44 62.46 63.52 63.81 663300.0 63.81
2020-10-16 64.54 60.73 64.24 63.15 1092800.0 63.15
2020-10-15 67.3 60.65 60.7 64.75 3266800.0 64.75
2020-10-14 61.4 56.75 59.4 58.17 1226600.0 58.17
2020-10-13 59.86 56.54 57.65 59.62 772800.0 59.62
2020-10-12 57.68 55.55 55.67 57.47 519100.0 57.47
2020-10-09 56.59 54.51 55.11 55.5 349000.0 55.5
2020-10-08 54.58 52.26 53.42 54.19 299500.0 54.19
2020-10-07 54.44 51.81 54.44 53.02 380000.0 53.02
2020-10-06 55.6 52.63 55.22 53.18 354200.0 53.18
2020-10-05 54.79 51.48 51.99 54.43 579800.0 54.43
2020-10-02 52.28 48.15 48.15 51.79 346700.0 51.79
2020-10-01 49.94 48.23 49.83 49.46 234500.0 49.46
2020-09-30 49.18 47.85 47.91 48.91 280700.0 48.91
2020-09-29 48.88 47.5 47.76 47.8 220400.0 47.8
2020-09-28 48.93 47.33 48.73 48.34 197700.0 48.34
2020-09-25 48.26 46.45 47.41 47.64 182400.0 47.64
2020-09-24 48.03 45.84 47.49 47.23 358200.0 47.23
2020-09-23 50.37 47.51 49.31 47.72 208900.0 47.72
2020-09-22 49.8 47.57 48.01 49.46 324500.0 49.46
2020-09-21 47.74 45.66 47.47 47.62 252200.0 47.62
2020-09-18 50.0 48.1 50.0 48.49 449300.0 48.49
2020-09-17 50.64 47.47 49.24 49.69 235800.0 49.69
2020-09-16 50.82 49.66 50.38 50.16 247500.0 50.16
2020-09-15 51.24 48.51 48.79 50.13 493900.0 50.13
2020-09-14 47.72 43.86 45.5 47.71 305800.0 47.71
2020-09-11 46.59 43.88 44.43 44.79 402800.0 44.79
2020-09-10 45.45 43.5 43.5 44.22 348000.0 44.22
2020-09-09 44.78 42.15 44.78 42.83 381100.0 42.83
2020-09-08 45.11 43.95 44.4 44.09 332700.0 44.09
2020-09-04 46.15 42.85 46.15 45.27 342700.0 45.27
2020-09-03 49.99 45.21 49.68 45.62 445600.0 45.62
2020-09-02 50.53 48.58 50.53 49.75 270500.0 49.75
2020-09-01 50.79 47.65 48.21 50.11 319400.0 50.11
2020-08-31 48.73 46.31 48.73 48.0 474500.0 48.0
2020-08-28 49.26 46.0 46.85 49.18 474300.0 49.18
2020-08-27 47.47 45.13 46.03 46.42 310900.0 46.42
2020-08-26 47.13 44.8 44.9 45.73 331700.0 45.73
2020-08-25 47.45 44.83 47.12 44.83 358400.0 44.83
2020-08-24 47.72 46.27 47.42 46.76 246300.0 46.76
2020-08-21 47.53 46.58 47.13 46.91 195900.0 46.91
2020-08-20 47.79 46.11 46.68 47.2 170300.0 47.2
2020-08-19 48.02 46.0 46.89 47.29 170900.0 47.29
2020-08-18 47.77 45.88 47.05 47.0 248000.0 47.0
2020-08-17 48.29 45.81 45.81 47.43 266500.0 47.43
2020-08-14 46.5 45.19 45.74 45.78 233200.0 45.78
2020-08-13 46.89 45.76 46.19 45.94 239400.0 45.94
2020-08-12 46.72 45.53 46.61 46.3 255300.0 46.3
2020-08-11 48.17 45.86 48.11 46.14 319500.0 46.14
2020-08-10 48.76 47.48 48.51 47.61 257600.0 47.61
2020-08-07 48.08 46.25 46.63 48.07 448900.0 48.07
2020-08-06 46.88 45.57 46.29 46.83 232000.0 46.83
2020-08-05 47.22 44.87 46.87 46.45 344400.0 46.45
2020-08-04 47.2 45.4 46.71 46.36 295600.0 46.36
2020-08-03 46.96 45.5 46.89 46.72 287800.0 46.72
2020-07-31 47.04 45.59 46.46 46.5 262700.0 46.5
2020-07-30 47.05 45.0 45.11 46.43 276100.0 46.43
2020-07-29 45.91 44.4 44.4 45.85 277900.0 45.85
2020-07-28 46.25 44.28 44.75 44.35 250500.0 44.35
2020-07-27 45.05 43.77 44.17 44.86 331500.0 44.86
2020-07-24 45.37 43.39 45.08 44.16 309900.0 44.16
2020-07-23 45.65 44.05 45.44 45.54 485800.0 45.54
2020-07-22 45.97 44.44 45.68 45.55 545600.0 45.55
2020-07-21 47.92 45.38 47.15 45.68 544700.0 45.68
2020-07-20 49.17 44.94 48.77 46.65 1012300.0 46.65
2020-07-17 50.75 48.37 49.16 49.04 635100.0 49.04
2020-07-16 51.76 47.43 49.45 48.7 1564200.0 48.7
2020-07-15 54.83 52.28 52.28 53.63 1149400.0 53.63
2020-07-14 51.8 49.4 50.15 51.73 686700.0 51.73
2020-07-13 53.7 49.28 53.7 49.58 798700.0 49.58
2020-07-10 53.41 48.44 49.45 52.97 1519200.0 52.97
2020-07-09 47.49 45.82 46.23 46.78 813500.0 46.78
2020-07-08 46.96 45.53 45.87 46.53 719200.0 46.53
2020-07-07 46.71 44.03 44.71 45.72 1310700.0 45.72
2020-07-06 45.38 43.07 43.07 45.2 666400.0 45.2
2020-07-02 43.44 41.6 43.02 42.07 225300.0 42.07
2020-07-01 42.66 40.91 41.21 41.8 490300.0 41.8
2020-06-30 42.64 41.0 42.56 41.64 574900.0 41.64
2020-06-29 44.62 42.25 42.51 42.93 457600.0 42.93
2020-06-26 43.5 41.0 42.92 41.23 722800.0 41.23
2020-06-25 43.13 40.26 40.26 43.0 474400.0 43.0
2020-06-24 41.6 39.4 40.94 41.15 271200.0 41.15
2020-06-23 41.52 39.55 40.82 41.37 376500.0 41.37
2020-06-22 40.58 38.67 39.41 39.75 298200.0 39.75
2020-06-19 43.5 38.76 43.41 39.15 788700.0 39.15
2020-06-18 42.99 41.22 41.89 41.79 411000.0 41.79
2020-06-17 43.22 40.37 41.83 42.5 558600.0 42.5
2020-06-16 42.24 39.77 41.91 41.38 414100.0 41.38
2020-06-15 39.9 36.12 36.2 39.72 455500.0 39.72
2020-06-12 39.0 36.1 38.24 38.25 361200.0 38.25
2020-06-11 38.67 36.04 36.99 36.09 593700.0 36.09
2020-06-10 41.5 39.42 41.5 39.62 434400.0 39.62
2020-06-09 42.41 40.05 40.94 41.6 451500.0 41.6
2020-06-08 42.24 40.43 40.46 41.58 541100.0 41.58
2020-06-05 40.36 37.09 38.0 39.59 736100.0 39.59
2020-06-04 36.69 34.1 34.4 36.22 505400.0 36.22
2020-06-03 34.71 32.67 32.85 34.6 376300.0 34.6
2020-06-02 32.66 31.27 32.28 32.33 329000.0 32.33
2020-06-01 32.23 30.46 31.36 31.83 403300.0 31.83
2020-05-29 31.91 30.43 31.64 31.17 357900.0 31.17
2020-05-28 34.42 31.88 33.79 32.15 716300.0 32.15
2020-05-27 35.22 31.74 34.89 33.34 358800.0 33.34
2020-05-26 34.21 33.52 34.05 33.64 262300.0 33.64
2020-05-22 32.47 31.07 32.0 32.36 204400.0 32.36
2020-05-21 32.27 30.81 31.36 31.97 173900.0 31.97
2020-05-20 31.44 29.52 30.62 31.44 330300.0 31.44
2020-05-19 31.82 30.12 31.69 30.12 268500.0 30.12
2020-05-18 32.51 31.36 31.38 32.05 373300.0 32.05
2020-05-15 29.96 29.04 29.04 29.76 381800.0 29.76
2020-05-14 30.46 28.0 29.06 29.48 439300.0 29.48
2020-05-13 32.32 29.66 31.86 29.83 475000.0 29.83
2020-05-12 33.63 31.88 33.27 31.97 519100.0 31.97
2020-05-11 33.17 30.8 30.98 32.79 482800.0 32.79
2020-05-08 32.16 30.51 31.5 31.73 410900.0 31.73
2020-05-07 31.05 29.26 29.53 30.58 475700.0 30.58
2020-05-06 29.85 27.85 28.86 28.86 529400.0 28.86
2020-05-05 30.24 28.18 30.24 28.32 386000.0 28.32
2020-05-04 29.94 28.3 28.65 29.54 411900.0 29.54
2020-05-01 29.67 28.01 28.93 29.64 432600.0 29.64
2020-04-30 31.62 29.45 30.75 29.9 783800.0 29.9
2020-04-29 33.86 31.66 33.04 31.69 575800.0 31.69
2020-04-28 34.26 31.19 33.87 32.03 819200.0 32.03
2020-04-27 33.88 28.74 28.74 32.17 1665200.0 32.17
2020-04-24 31.58 28.11 30.78 28.46 1633400.0 28.46
2020-04-23 30.9 26.7 28.6 29.7 4648000.0 29.7
2020-04-22 23.96 21.5 21.87 23.04 988100.0 23.04
2020-04-21 22.36 20.61 21.94 21.4 502100.0 21.4
2020-04-20 23.18 22.2 22.4 22.77 416900.0 22.77
2020-04-17 24.94 22.66 23.45 23.38 615800.0 23.38
2020-04-16 23.11 21.57 22.88 22.18 545800.0 22.18
2020-04-15 24.11 22.09 23.9 22.72 491700.0 22.72
2020-04-14 27.29 25.15 26.85 25.41 506800.0 25.41
2020-04-13 26.45 25.01 26.45 26.12 403100.0 26.12
2020-04-09 29.57 25.51 27.15 26.57 871500.0 26.57
2020-04-08 26.7 20.98 20.98 26.2 1091100.0 26.2
2020-04-07 22.7 19.93 21.97 20.73 852400.0 20.73
2020-04-06 20.42 16.03 16.45 20.33 1069900.0 20.33
2020-04-03 17.64 15.27 17.47 15.55 653000.0 15.55
2020-04-02 18.11 16.87 17.38 17.46 586200.0 17.46
2020-04-01 18.47 16.94 18.12 17.74 669500.0 17.74
2020-03-31 20.82 18.94 20.61 19.16 833600.0 19.16
2020-03-30 22.48 20.45 22.39 20.77 692500.0 20.77
2020-03-27 24.55 21.87 24.0 22.63 780200.0 22.63
2020-03-26 25.98 24.52 25.0 25.05 1162300.0 25.05
2020-03-25 25.93 22.8 24.25 25.05 1344600.0 25.05
2020-03-24 25.36 23.06 25.0 24.71 1155600.0 24.71
2020-03-23 25.04 22.55 23.82 23.96 751300.0 23.96
2020-03-20 26.36 23.59 24.08 23.74 971900.0 23.74
2020-03-19 25.45 22.09 24.5 24.92 1179300.0 24.92
2020-03-18 27.36 22.59 27.0 24.57 1459200.0 24.57
2020-03-17 29.95 24.3 28.19 28.6 1110000.0 28.6
2020-03-16 34.71 27.39 34.2 27.7 984200.0 27.7
2020-03-13 38.34 33.33 37.91 35.68 783800.0 35.68
2020-03-12 37.33 34.09 35.06 36.28 838600.0 36.28
2020-03-11 41.95 36.73 40.23 38.15 905800.0 38.15
2020-03-10 42.14 38.82 40.49 41.95 805700.0 41.95
2020-03-09 40.74 37.54 40.44 38.73 815300.0 38.73
2020-03-06 44.27 42.01 42.01 43.77 341300.0 43.77
2020-03-05 48.01 42.5 46.42 43.94 516200.0 43.94
2020-03-04 48.19 46.71 47.35 48.1 356400.0 48.1
2020-03-03 48.02 44.99 46.39 45.79 463800.0 45.79
2020-03-02 46.39 42.94 44.32 46.32 644800.0 46.32
2020-02-28 44.78 42.69 43.96 44.05 754000.0 44.05
2020-02-27 49.94 46.05 49.94 46.1 605100.0 46.1
2020-02-26 53.9 51.12 53.21 51.35 325900.0 51.35
2020-02-25 54.11 52.0 53.67 53.06 690400.0 53.06
2020-02-24 56.3 51.52 53.26 53.22 990400.0 53.22
2020-02-21 58.73 55.02 57.75 56.26 902200.0 56.26
2020-02-20 61.0 56.8 57.0 59.72 1341700.0 59.72
2020-02-19 56.73 54.69 56.34 56.53 490200.0 56.53
2020-02-18 56.67 54.94 56.02 56.23 311100.0 56.23