Skip to main content

Boston Beer Company (NY: SAM )

307.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 150.90 152.00 148.50 149.00 120,141 -1.50(-1.00%)
Aug 30, 2017 151.85 152.35 149.55 150.50 72,231 -1.30(-0.86%)
Aug 29, 2017 148.05 152.05 147.40 151.80 173,040 +3.00(+2.02%)
Aug 28, 2017 148.45 149.72 146.95 148.80 200,573 +0.55(+0.37%)
Aug 25, 2017 145.80 148.40 145.00 148.25 132,263 +3.00(+2.07%)
Aug 24, 2017 146.20 146.20 144.60 145.25 143,176 -0.80(-0.55%)
Aug 23, 2017 146.40 147.20 145.40 146.05 90,204 -0.50(-0.34%)
Aug 22, 2017 145.65 147.15 145.05 146.55 122,990 +1.25(+0.86%)
Aug 21, 2017 146.00 146.70 145.16 145.30 127,615 -0.70(-0.48%)
Aug 18, 2017 147.45 147.45 145.75 146.00 116,618 -2.00(-1.35%)
Aug 17, 2017 149.15 150.75 147.35 148.00 123,475 -1.45(-0.97%)
Aug 16, 2017 150.15 150.45 149.15 149.45 117,385 +0.15(+0.10%)
Aug 15, 2017 148.65 150.20 148.15 149.30 72,465 +0.55(+0.37%)
Aug 14, 2017 147.80 150.15 146.40 148.75 89,571 +1.10(+0.75%)
Aug 11, 2017 146.75 148.55 146.35 147.65 137,504 -0.30(-0.20%)
Aug 10, 2017 149.85 150.75 147.30 147.95 154,426 -2.20(-1.47%)
Aug 09, 2017 149.30 151.45 147.55 150.15 147,324 +0.70(+0.47%)
Aug 08, 2017 150.55 153.70 148.90 149.45 163,604 -1.30(-0.86%)
Aug 07, 2017 148.55 151.60 148.00 150.75 174,431 +2.30(+1.55%)
Aug 04, 2017 151.40 152.60 148.25 148.45 121,189 -2.50(-1.66%)
Aug 03, 2017 154.65 156.15 150.85 150.95 173,231 -3.30(-2.14%)
Aug 02, 2017 158.10 158.10 152.00 154.25 228,540 -4.10(-2.59%)
Aug 01, 2017 157.30 159.80 156.70 158.35 310,935 +1.55(+0.99%)
Jul 31, 2017 154.75 160.00 154.45 156.80 585,914 +2.75(+1.79%)
Jul 28, 2017 150.05 165.80 150.05 154.05 1,303,313 +18.40(+13.56%)
Jul 27, 2017 134.55 136.80 133.50 135.65 177,750 +1.70(+1.27%)
Jul 26, 2017 134.25 134.85 133.28 133.95 89,105 -0.55(-0.41%)
Jul 25, 2017 130.90 135.35 130.65 134.50 222,465 +4.00(+3.07%)
Jul 24, 2017 133.55 134.00 128.75 130.50 333,933 -6.80(-4.95%)
Jul 21, 2017 133.15 137.60 132.85 137.30 218,656 +4.80(+3.62%)
Jul 20, 2017 131.90 133.95 130.60 132.50 92,638 +1.05(+0.80%)
Jul 19, 2017 131.95 132.25 128.85 131.45 186,742 -1.35(-1.02%)
Jul 18, 2017 132.75 133.34 131.85 132.80 67,668 +0.10(+0.08%)
Jul 17, 2017 132.00 134.03 131.44 132.70 104,639 +0.95(+0.72%)
Jul 14, 2017 131.30 133.90 131.30 131.75 98,687 +1.00(+0.76%)
Jul 13, 2017 133.20 133.20 130.55 130.75 108,687 -2.25(-1.69%)
Jul 12, 2017 132.90 134.25 132.25 133.00 139,073 +0.85(+0.64%)
Jul 11, 2017 133.00 133.13 131.65 132.15 72,840 -0.45(-0.34%)
Jul 10, 2017 131.90 133.70 131.45 132.60 73,837 +0.85(+0.65%)
Jul 07, 2017 133.00 133.90 130.95 131.75 69,917 -1.05(-0.79%)
Jul 06, 2017 133.70 134.40 132.70 132.80 121,503 -0.70(-0.52%)
Jul 05, 2017 133.55 134.95 133.10 133.50 143,641 -0.55(-0.41%)
Jul 03, 2017 132.40 135.45 132.05 134.05 73,774 +1.90(+1.44%)
Jun 30, 2017 133.55 134.50 132.10 132.15 110,329 -1.15(-0.86%)
Jun 29, 2017 133.00 135.55 131.60 133.30 150,851 +0.95(+0.72%)
Jun 28, 2017 130.15 133.90 130.15 132.35 122,512 +2.45(+1.89%)
Jun 27, 2017 129.95 131.07 129.05 129.90 110,301 -0.05(-0.04%)
Jun 26, 2017 131.05 131.24 129.38 129.95 135,416 -0.75(-0.57%)
Jun 23, 2017 130.40 131.30 129.50 130.70 126,713 +0.15(+0.11%)
Jun 22, 2017 130.35 130.85 128.70 130.55 136,564 +0.60(+0.46%)
Jun 21, 2017 132.35 132.40 129.45 129.95 133,536 -2.45(-1.85%)
Jun 20, 2017 132.50 133.70 132.25 132.40 109,068 -0.30(-0.23%)
Jun 19, 2017 133.45 133.95 131.90 132.70 126,965 -0.25(-0.19%)
Jun 16, 2017 132.60 133.15 131.60 132.95 205,205 -0.75(-0.56%)
Jun 15, 2017 134.30 134.55 132.75 133.70 145,945 -0.95(-0.71%)
Jun 14, 2017 136.05 136.15 134.35 134.65 136,587 -0.80(-0.59%)
Jun 13, 2017 136.50 136.50 133.55 135.45 176,666 -0.45(-0.33%)
Jun 12, 2017 137.00 138.30 134.90 135.90 304,063 -1.65(-1.20%)
Jun 09, 2017 135.60 138.20 135.60 137.55 192,828 +1.20(+0.88%)
Jun 08, 2017 140.00 140.64 136.12 136.35 200,488 -5.05(-3.57%)
Jun 07, 2017 144.25 144.36 140.90 141.40 120,304 -2.85(-1.98%)
Jun 06, 2017 145.80 145.80 143.55 144.25 83,882 -1.95(-1.33%)
Jun 05, 2017 143.30 146.45 141.81 146.20 102,270 +2.30(+1.60%)
Jun 02, 2017 145.50 145.50 143.00 143.90 152,728 -1.95(-1.34%)
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.