Skip to main content

Boston Beer Company (NY: SAM )

304.42 -3.55 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 355.84 359.03 352.18 355.30 143,332 -2.96(-0.83%)
May 27, 2022 345.21 359.53 345.21 358.26 135,524 +15.57(+4.54%)
May 26, 2022 336.10 347.07 336.10 342.69 136,763 +9.28(+2.78%)
May 25, 2022 323.50 334.97 323.40 333.41 99,191 +10.29(+3.18%)
May 24, 2022 328.92 328.92 315.08 323.12 267,385 -8.34(-2.52%)
May 23, 2022 330.14 332.28 324.68 331.46 114,042 +2.25(+0.68%)
May 20, 2022 331.08 331.81 322.22 329.21 129,768 +0.04(+0.01%)
May 19, 2022 333.42 335.68 323.03 329.17 155,638 -8.03(-2.38%)
May 18, 2022 353.55 353.55 335.93 337.20 116,212 -19.32(-5.42%)
May 17, 2022 358.77 361.21 347.67 356.52 103,938 +2.02(+0.57%)
May 16, 2022 354.06 363.00 351.17 354.50 67,896 -3.79(-1.06%)
May 13, 2022 353.94 361.68 350.83 358.29 125,428 +11.14(+3.21%)
May 12, 2022 336.60 356.71 332.04 347.15 168,274 +7.12(+2.09%)
May 11, 2022 358.51 360.12 337.56 340.03 199,820 -19.24(-5.36%)
May 10, 2022 361.32 361.33 345.35 359.27 151,819 +0.28(+0.08%)
May 09, 2022 368.33 376.88 355.58 358.99 165,998 -13.40(-3.60%)
May 06, 2022 372.32 374.99 359.01 372.39 132,461 -0.72(-0.19%)
May 05, 2022 383.75 383.75 366.07 373.11 155,351 -15.55(-4.00%)
May 04, 2022 382.97 389.07 373.00 388.66 171,627 +7.44(+1.95%)
May 03, 2022 389.83 393.30 379.47 381.22 192,870 -10.11(-2.58%)
May 02, 2022 375.38 395.62 371.84 391.33 317,089 +16.33(+4.35%)
Apr 29, 2022 379.99 383.63 374.09 375.00 154,491 -2.22(-0.59%)
Apr 28, 2022 364.39 378.37 356.17 377.22 206,957 +17.58(+4.89%)
Apr 27, 2022 361.38 379.98 358.54 359.64 224,475 +0.04(+0.01%)
Apr 26, 2022 359.51 366.77 356.70 359.60 162,241 +1.35(+0.38%)
Apr 25, 2022 349.59 358.25 340.79 358.25 201,324 +7.55(+2.15%)
Apr 22, 2022 330.38 366.70 325.53 350.70 475,747 +4.73(+1.37%)
Apr 21, 2022 364.30 366.18 342.99 345.97 232,031 -15.25(-4.22%)
Apr 20, 2022 363.88 369.85 354.10 361.22 153,437 -3.65(-1.00%)
Apr 19, 2022 359.21 372.42 359.21 364.87 157,578 +7.19(+2.01%)
Apr 18, 2022 361.93 365.19 352.02 357.68 183,966 -8.08(-2.21%)
Apr 14, 2022 376.95 376.95 363.68 365.76 172,522 -9.37(-2.50%)
Apr 13, 2022 371.07 379.60 371.07 375.13 77,915 -1.70(-0.45%)
Apr 12, 2022 379.15 392.19 373.61 376.83 110,752 -0.97(-0.26%)
Apr 11, 2022 372.30 383.08 366.60 377.80 113,301 +0.47(+0.12%)
Apr 08, 2022 382.24 386.23 375.62 377.33 130,472 -7.55(-1.96%)
Apr 07, 2022 384.74 387.66 372.09 384.88 147,574 +0.60(+0.16%)
Apr 06, 2022 389.19 389.40 379.47 384.28 92,625 -8.35(-2.13%)
Apr 05, 2022 395.00 395.64 387.33 392.63 58,663 -4.33(-1.09%)
Apr 04, 2022 391.40 404.20 389.06 396.96 119,814 +5.81(+1.49%)
Apr 01, 2022 388.36 391.44 381.31 391.15 85,487 +2.68(+0.69%)
Mar 31, 2022 385.22 392.50 384.16 388.47 82,372 +2.21(+0.57%)
Mar 30, 2022 395.20 395.37 384.67 386.26 73,217 -10.25(-2.59%)
Mar 29, 2022 391.96 401.15 391.27 396.51 76,716 +9.98(+2.58%)
Mar 28, 2022 384.49 387.41 377.85 386.53 84,888 +3.33(+0.87%)
Mar 25, 2022 394.60 395.48 378.88 383.20 84,273 -9.44(-2.40%)
Mar 24, 2022 392.89 392.89 385.19 392.64 96,029 +3.46(+0.89%)
Mar 23, 2022 405.50 405.56 388.05 389.18 119,737 -17.83(-4.38%)
Mar 22, 2022 398.64 409.78 397.97 407.01 106,941 +9.09(+2.28%)
Mar 21, 2022 401.10 405.78 393.88 397.92 123,517 -3.70(-0.92%)
Mar 18, 2022 385.00 402.95 384.49 401.62 308,113 +16.82(+4.37%)
Mar 17, 2022 373.25 388.90 370.43 384.80 116,386 +11.74(+3.15%)
Mar 16, 2022 362.00 373.54 360.30 373.06 95,269 +14.09(+3.93%)
Mar 15, 2022 350.46 359.20 349.33 358.97 113,597 +9.06(+2.59%)
Mar 14, 2022 348.78 354.69 345.31 349.91 151,515 +3.29(+0.95%)
Mar 11, 2022 352.35 353.70 342.74 346.62 152,629 -3.50(-1.00%)
Mar 10, 2022 361.86 361.86 349.55 350.12 144,603 -17.57(-4.78%)
Mar 09, 2022 365.19 369.84 360.01 367.69 82,234 +9.63(+2.69%)
Mar 08, 2022 369.29 371.61 357.29 358.06 150,976 -9.66(-2.63%)
Mar 07, 2022 377.17 381.02 365.82 367.72 112,233 -8.41(-2.24%)
Mar 04, 2022 388.07 391.15 372.70 376.13 133,855 -15.55(-3.97%)
Mar 03, 2022 395.72 398.56 390.01 391.68 126,145 -2.03(-0.52%)
Mar 02, 2022 378.00 395.73 378.00 393.71 209,350 +13.75(+3.62%)
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.