Italia markets open in 14 minutes

Sleep Number Corporation (SNBR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,87-0,29 (-2,05%)
Alla chiusura: 04:00PM EDT
13,00 -0,87 (-6,27%)
Dopo ore: 04:31PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202414,3914,9613,8513,8713,87406.800
06 mag 202414,2114,5614,0414,1614,16475.500
03 mag 202414,0215,2613,9914,0614,06399.800
02 mag 202413,9614,0113,2213,5713,57460.200
01 mag 202413,2014,4813,0613,5213,52512.800
30 apr 202413,3314,2513,0913,3113,31538.700
29 apr 202414,5314,6713,4613,6313,63582.900
26 apr 202414,3014,9813,8514,1814,18568.000
25 apr 202413,4015,2413,3914,2314,231.651.200
24 apr 202414,4714,8313,3013,5713,57675.300
23 apr 202413,2914,8013,1214,6014,601.160.500
22 apr 202413,9413,9412,9513,2113,21536.300
19 apr 202413,2214,0013,1513,6113,61421.500
18 apr 202413,1913,4712,9813,2813,28242.600
17 apr 202412,9913,4112,8313,1813,18378.400
16 apr 202412,9613,2012,5912,8712,87444.100
15 apr 202412,8313,2912,6513,2813,28417.400
12 apr 202413,5013,5812,7112,9612,96713.800
11 apr 202413,9814,0113,4313,5613,56486.500
10 apr 202413,7513,7513,2013,6613,66543.100
09 apr 202413,6314,7813,6014,5314,53342.400
08 apr 202413,6014,1013,4813,5813,58309.200
05 apr 202413,8714,1713,4413,4713,47430.500
04 apr 202414,5514,8814,0414,1414,14289.400
03 apr 202413,6814,0513,4414,0314,03319.700
02 apr 202414,6515,0413,8713,8913,89367.700
01 apr 202416,1416,1415,0815,1215,12347.900
28 mar 202415,7316,1815,7016,0316,03368.600
27 mar 202415,1616,3515,0815,7015,70391.200
26 mar 202414,1615,2114,1015,0015,00446.600
25 mar 202413,5014,0613,5013,9013,90363.200
22 mar 202414,0614,3613,4613,5113,51398.600
21 mar 202414,0314,2813,5014,2114,21433.100
20 mar 202413,5014,5413,3513,9513,95544.600
19 mar 202413,2513,8713,0513,5013,50444.300
18 mar 202413,6613,7713,0613,2513,25372.600
15 mar 202414,4414,8313,3613,5313,53917.800
14 mar 202415,0715,3914,5414,6514,65467.000
13 mar 202415,7316,2415,3515,4915,49314.800
12 mar 202416,2816,7715,8315,8815,88440.400
11 mar 202416,9317,1616,0416,3916,39567.800
08 mar 202417,2418,4416,9216,9916,99565.800
07 mar 202416,6816,9316,2216,9216,92390.400
06 mar 202416,0016,6115,7216,5616,56357.400
05 mar 202415,1616,1615,1615,7315,73602.900
04 mar 202415,8015,9915,0915,6515,65472.000
01 mar 202416,5516,7015,5515,7515,75541.800
29 feb 202416,6517,1316,0816,5216,521.199.900
28 feb 202416,4316,5416,0516,1216,12387.600
27 feb 202417,2117,2316,3916,6616,66912.000
26 feb 202414,5217,5414,5216,7816,781.781.700
23 feb 202413,7515,8513,4114,7014,702.758.200
22 feb 202411,6011,8310,9611,0511,05678.500
21 feb 202411,4011,6811,0111,4611,46604.600
20 feb 202411,1911,5610,9111,4811,48637.500
16 feb 202411,1511,6010,8811,4511,45395.200
15 feb 202411,0611,3810,8911,3711,37391.500
14 feb 202410,6110,8510,3910,8510,85319.000
13 feb 202410,4810,549,8310,2610,26836.800
12 feb 202410,1912,0010,1911,8111,81588.500
09 feb 20249,9210,549,8510,1910,19461.100
08 feb 20249,429,889,399,879,87338.200
07 feb 20249,729,729,049,429,42627.400
06 feb 20249,539,879,289,739,73476.400
05 feb 20249,919,989,319,449,44677.900
02 feb 202410,1110,239,4810,1710,17557.100
01 feb 202410,4110,739,9210,2910,29673.700
31 gen 202411,0311,1410,2710,3010,30553.400
30 gen 202411,4811,5111,0711,1011,10323.600
29 gen 202410,9511,6210,5611,6111,61437.600
26 gen 202411,2011,6810,9211,0111,01486.900
25 gen 202410,8811,3810,7610,9810,98600.300
24 gen 202411,9611,9610,6010,6410,64597.700
23 gen 202412,0712,2811,5211,7011,70555.000
22 gen 202410,9011,9310,7711,8311,831.127.900
19 gen 202410,9311,0010,5710,7510,75793.000
18 gen 202410,4611,2910,4610,8710,87654.000
17 gen 202410,7810,8310,3210,4110,41614.200
16 gen 202411,0511,0610,5511,0411,04723.100
12 gen 202411,9011,9011,0511,1811,18481.600
11 gen 202411,9011,9011,1611,5711,57798.500
10 gen 202412,2712,3611,8811,9711,97592.300
09 gen 202413,3013,5112,2312,3412,34587.400
08 gen 202413,6913,9113,4113,5913,59652.100
05 gen 202413,7414,3113,7113,8313,83441.200
04 gen 202413,6513,9713,3613,8313,83374.500
03 gen 202413,8314,0513,3113,8413,84593.300
02 gen 202414,6514,8014,2014,2214,22520.700
29 dic 202315,2015,4914,6814,8314,83488.000
28 dic 202315,1115,6014,9315,2215,22663.300
27 dic 202315,4915,7215,2515,3215,32546.300
26 dic 202315,9215,9215,1515,4115,41572.200
22 dic 202316,1316,2015,5015,8715,87636.000
21 dic 202316,1816,4415,8516,1116,11415.500
20 dic 202316,2716,5715,7015,8215,82521.800
19 dic 202317,1017,2516,2616,3816,38862.100
18 dic 202316,7616,7816,0516,5416,54670.400
15 dic 202317,4617,4616,6616,7116,711.135.600
14 dic 202316,6318,1116,6117,1417,141.891.600
13 dic 202313,9716,2913,6816,2416,242.292.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...