U.S. markets open in 1 hour 40 minutes
F S&P 500
5,534.00 -3.00 (-0.05%) F Dow Jones
39,429.00 -97.00 (-0.25%) F Nasdaq
19,988.75 +16.50 (+0.08%) E-mini Russell 2000 Index Futur
2,035.90 -9.00 (-0.44%) Petróleo
81.35 +0.52 (+0.64%) Oro
2,320.70 -10.10 (-0.43%)
Sleep Number Corporation (SNBR)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 10.07 | 10.25 | 9.81 | 9.98 | 9.98 | 669,200 |
| 24 jun 2024 | 10.63 | 10.80 | 10.03 | 10.11 | 10.11 | 541,800 |
| 21 jun 2024 | 10.65 | 10.93 | 10.17 | 10.56 | 10.56 | 983,800 |
| 20 jun 2024 | 11.23 | 11.46 | 10.66 | 10.71 | 10.71 | 520,500 |
| 18 jun 2024 | 12.14 | 12.57 | 11.34 | 11.37 | 11.37 | 517,600 |
| 17 jun 2024 | 12.48 | 12.49 | 11.51 | 12.09 | 12.09 | 624,500 |
| 14 jun 2024 | 13.33 | 13.38 | 12.44 | 12.60 | 12.60 | 486,800 |
| 13 jun 2024 | 13.70 | 13.74 | 13.31 | 13.59 | 13.59 | 266,100 |
| 12 jun 2024 | 14.60 | 15.34 | 13.65 | 13.75 | 13.75 | 372,100 |
| 11 jun 2024 | 13.64 | 13.99 | 13.30 | 13.95 | 13.95 | 238,200 |
| 10 jun 2024 | 14.00 | 14.17 | 13.63 | 13.85 | 13.85 | 434,100 |
| 07 jun 2024 | 14.26 | 15.20 | 14.26 | 14.32 | 14.32 | 306,000 |
| 06 jun 2024 | 15.74 | 15.82 | 14.35 | 14.78 | 14.78 | 334,100 |
| 05 jun 2024 | 15.93 | 16.34 | 15.62 | 15.89 | 15.89 | 229,300 |
| 04 jun 2024 | 15.87 | 16.32 | 15.68 | 15.74 | 15.74 | 315,600 |
| 03 jun 2024 | 15.49 | 16.34 | 15.19 | 16.22 | 16.22 | 346,700 |
| 31 may 2024 | 14.99 | 15.39 | 14.60 | 15.12 | 15.12 | 210,800 |
| 30 may 2024 | 14.38 | 14.78 | 14.17 | 14.69 | 14.69 | 210,700 |
| 29 may 2024 | 13.33 | 14.05 | 13.00 | 14.02 | 14.02 | 199,300 |
| 28 may 2024 | 13.74 | 14.44 | 13.54 | 13.75 | 13.75 | 447,400 |
| 24 may 2024 | 13.12 | 13.54 | 13.00 | 13.49 | 13.49 | 295,200 |
| 23 may 2024 | 13.62 | 13.77 | 13.01 | 13.05 | 13.05 | 474,500 |
| 22 may 2024 | 15.19 | 15.19 | 13.60 | 13.66 | 13.66 | 353,900 |
| 21 may 2024 | 15.43 | 15.57 | 15.29 | 15.33 | 15.33 | 132,500 |
| 20 may 2024 | 15.75 | 15.93 | 15.28 | 15.51 | 15.51 | 198,200 |
| 17 may 2024 | 15.97 | 16.26 | 15.56 | 15.79 | 15.79 | 188,600 |
| 16 may 2024 | 16.35 | 16.52 | 15.85 | 16.00 | 16.00 | 242,100 |
| 15 may 2024 | 16.18 | 16.52 | 15.68 | 16.36 | 16.36 | 276,700 |
| 14 may 2024 | 16.29 | 16.29 | 15.57 | 15.85 | 15.85 | 314,100 |
| 13 may 2024 | 15.56 | 16.07 | 15.41 | 15.48 | 15.48 | 324,500 |
| 10 may 2024 | 15.58 | 16.00 | 15.38 | 15.49 | 15.49 | 369,700 |
| 09 may 2024 | 13.70 | 15.60 | 13.58 | 15.38 | 15.38 | 517,300 |
| 08 may 2024 | 13.49 | 13.95 | 13.37 | 13.61 | 13.61 | 309,200 |
| 07 may 2024 | 14.39 | 14.96 | 13.85 | 13.87 | 13.87 | 406,800 |
| 06 may 2024 | 14.21 | 14.56 | 14.04 | 14.16 | 14.16 | 475,500 |
| 03 may 2024 | 14.02 | 15.26 | 13.99 | 14.06 | 14.06 | 399,800 |
| 02 may 2024 | 13.96 | 14.01 | 13.22 | 13.57 | 13.57 | 460,200 |
| 01 may 2024 | 13.20 | 14.48 | 13.06 | 13.52 | 13.52 | 512,800 |
| 30 abr 2024 | 13.33 | 14.25 | 13.09 | 13.31 | 13.31 | 538,700 |
| 29 abr 2024 | 14.53 | 14.67 | 13.46 | 13.63 | 13.63 | 582,900 |
| 26 abr 2024 | 14.30 | 14.98 | 13.85 | 14.18 | 14.18 | 568,000 |
| 25 abr 2024 | 13.40 | 15.24 | 13.39 | 14.23 | 14.23 | 1,651,200 |
| 24 abr 2024 | 14.47 | 14.83 | 13.30 | 13.57 | 13.57 | 675,300 |
| 23 abr 2024 | 13.29 | 14.80 | 13.12 | 14.60 | 14.60 | 1,160,500 |
| 22 abr 2024 | 13.94 | 13.94 | 12.95 | 13.21 | 13.21 | 536,300 |
| 19 abr 2024 | 13.22 | 14.00 | 13.15 | 13.61 | 13.61 | 421,500 |
| 18 abr 2024 | 13.19 | 13.47 | 12.98 | 13.28 | 13.28 | 242,600 |
| 17 abr 2024 | 12.99 | 13.41 | 12.83 | 13.18 | 13.18 | 378,400 |
| 16 abr 2024 | 12.96 | 13.20 | 12.59 | 12.87 | 12.87 | 444,100 |
| 15 abr 2024 | 12.83 | 13.29 | 12.65 | 13.28 | 13.28 | 417,400 |
| 12 abr 2024 | 13.50 | 13.58 | 12.71 | 12.96 | 12.96 | 713,800 |
| 11 abr 2024 | 13.98 | 14.01 | 13.43 | 13.56 | 13.56 | 486,500 |
| 10 abr 2024 | 13.75 | 13.75 | 13.20 | 13.66 | 13.66 | 543,100 |
| 09 abr 2024 | 13.63 | 14.78 | 13.60 | 14.53 | 14.53 | 342,400 |
| 08 abr 2024 | 13.60 | 14.10 | 13.48 | 13.58 | 13.58 | 309,200 |
| 05 abr 2024 | 13.87 | 14.17 | 13.44 | 13.47 | 13.47 | 430,500 |
| 04 abr 2024 | 14.55 | 14.88 | 14.04 | 14.14 | 14.14 | 289,400 |
| 03 abr 2024 | 13.68 | 14.05 | 13.44 | 14.03 | 14.03 | 319,700 |
| 02 abr 2024 | 14.65 | 15.04 | 13.87 | 13.89 | 13.89 | 367,700 |
| 01 abr 2024 | 16.14 | 16.14 | 15.08 | 15.12 | 15.12 | 347,900 |
| 28 mar 2024 | 15.73 | 16.18 | 15.70 | 16.03 | 16.03 | 368,600 |
| 27 mar 2024 | 15.16 | 16.35 | 15.08 | 15.70 | 15.70 | 391,200 |
| 26 mar 2024 | 14.16 | 15.21 | 14.10 | 15.00 | 15.00 | 446,600 |
| 25 mar 2024 | 13.50 | 14.06 | 13.50 | 13.90 | 13.90 | 363,200 |
| 22 mar 2024 | 14.06 | 14.36 | 13.46 | 13.51 | 13.51 | 398,600 |
| 21 mar 2024 | 14.03 | 14.28 | 13.50 | 14.21 | 14.21 | 433,100 |
| 20 mar 2024 | 13.50 | 14.54 | 13.35 | 13.95 | 13.95 | 544,600 |
| 19 mar 2024 | 13.25 | 13.87 | 13.05 | 13.50 | 13.50 | 444,300 |
| 18 mar 2024 | 13.66 | 13.77 | 13.06 | 13.25 | 13.25 | 372,600 |
| 15 mar 2024 | 14.44 | 14.83 | 13.36 | 13.53 | 13.53 | 917,800 |
| 14 mar 2024 | 15.07 | 15.39 | 14.54 | 14.65 | 14.65 | 467,000 |
| 13 mar 2024 | 15.73 | 16.24 | 15.35 | 15.49 | 15.49 | 314,800 |
| 12 mar 2024 | 16.28 | 16.77 | 15.83 | 15.88 | 15.88 | 440,400 |
| 11 mar 2024 | 16.93 | 17.16 | 16.04 | 16.39 | 16.39 | 567,800 |
| 08 mar 2024 | 17.24 | 18.44 | 16.92 | 16.99 | 16.99 | 565,800 |
| 07 mar 2024 | 16.68 | 16.93 | 16.22 | 16.92 | 16.92 | 390,400 |
| 06 mar 2024 | 16.00 | 16.61 | 15.72 | 16.56 | 16.56 | 357,400 |
| 05 mar 2024 | 15.16 | 16.16 | 15.16 | 15.73 | 15.73 | 602,900 |
| 04 mar 2024 | 15.80 | 15.99 | 15.09 | 15.65 | 15.65 | 472,000 |
| 01 mar 2024 | 16.55 | 16.70 | 15.55 | 15.75 | 15.75 | 541,800 |
| 29 feb 2024 | 16.65 | 17.13 | 16.08 | 16.52 | 16.52 | 1,199,900 |
| 28 feb 2024 | 16.43 | 16.54 | 16.05 | 16.12 | 16.12 | 387,600 |
| 27 feb 2024 | 17.21 | 17.23 | 16.39 | 16.66 | 16.66 | 912,000 |
| 26 feb 2024 | 14.52 | 17.54 | 14.52 | 16.78 | 16.78 | 1,781,700 |
| 23 feb 2024 | 13.75 | 15.85 | 13.41 | 14.70 | 14.70 | 2,758,200 |
| 22 feb 2024 | 11.60 | 11.83 | 10.96 | 11.05 | 11.05 | 678,500 |
| 21 feb 2024 | 11.40 | 11.68 | 11.01 | 11.46 | 11.46 | 604,600 |
| 20 feb 2024 | 11.19 | 11.56 | 10.91 | 11.48 | 11.48 | 637,500 |
| 16 feb 2024 | 11.15 | 11.60 | 10.88 | 11.45 | 11.45 | 395,200 |
| 15 feb 2024 | 11.06 | 11.38 | 10.89 | 11.37 | 11.37 | 391,500 |
| 14 feb 2024 | 10.61 | 10.85 | 10.39 | 10.85 | 10.85 | 319,000 |
| 13 feb 2024 | 10.48 | 10.54 | 9.83 | 10.26 | 10.26 | 836,800 |
| 12 feb 2024 | 10.19 | 12.00 | 10.19 | 11.81 | 11.81 | 588,500 |
| 09 feb 2024 | 9.92 | 10.54 | 9.85 | 10.19 | 10.19 | 461,100 |
| 08 feb 2024 | 9.42 | 9.88 | 9.39 | 9.87 | 9.87 | 338,200 |
| 07 feb 2024 | 9.72 | 9.72 | 9.04 | 9.42 | 9.42 | 627,400 |
| 06 feb 2024 | 9.53 | 9.87 | 9.28 | 9.73 | 9.73 | 476,400 |
| 05 feb 2024 | 9.91 | 9.98 | 9.31 | 9.44 | 9.44 | 677,900 |
| 02 feb 2024 | 10.11 | 10.23 | 9.48 | 10.17 | 10.17 | 557,100 |
| 01 feb 2024 | 10.41 | 10.73 | 9.92 | 10.29 | 10.29 | 673,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.