Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boston Beer Company (NY: SAM )

293.30 +7.20 (+2.52%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 343.12 343.12 335.13 337.08 82,021 -4.12(-1.21%)
Aug 30, 2022 350.41 350.41 341.00 341.20 88,336 -6.87(-1.97%)
Aug 29, 2022 344.43 352.91 343.00 348.07 75,033 +0.22(+0.06%)
Aug 26, 2022 358.85 360.21 347.20 347.85 81,330 -11.08(-3.09%)
Aug 25, 2022 355.96 361.92 353.00 358.93 62,554 +3.46(+0.97%)
Aug 24, 2022 354.11 358.72 353.50 355.47 70,893 +4.13(+1.18%)
Aug 23, 2022 356.27 357.67 345.38 351.34 232,870 -8.42(-2.34%)
Aug 22, 2022 363.36 366.83 354.81 359.76 122,358 -8.82(-2.39%)
Aug 19, 2022 379.84 379.84 362.80 368.58 182,665 -12.91(-3.38%)
Aug 18, 2022 377.52 382.21 374.13 381.49 100,195 +2.33(+0.61%)
Aug 17, 2022 372.36 381.05 370.10 379.16 88,708 +0.97(+0.26%)
Aug 16, 2022 381.13 383.04 375.48 378.19 135,004 -3.81(-1.00%)
Aug 15, 2022 378.67 384.23 378.67 382.00 71,969 +0.18(+0.05%)
Aug 12, 2022 387.51 387.51 381.19 381.82 56,586 -1.00(-0.26%)
Aug 11, 2022 385.58 394.33 380.25 382.82 119,605 +0.15(+0.04%)
Aug 10, 2022 384.37 392.33 380.14 382.67 127,922 +8.35(+2.23%)
Aug 09, 2022 380.00 382.90 371.22 374.32 142,183 -9.99(-2.60%)
Aug 08, 2022 379.99 394.17 379.64 384.31 135,073 +8.44(+2.25%)
Aug 05, 2022 374.95 378.66 370.13 375.87 106,029 -3.24(-0.85%)
Aug 04, 2022 381.50 382.54 374.97 379.11 139,402 +0.78(+0.21%)
Aug 03, 2022 375.00 382.95 372.39 378.33 141,574 +5.89(+1.58%)
Aug 02, 2022 378.07 378.07 368.24 372.44 113,332 -8.17(-2.15%)
Aug 01, 2022 379.92 383.19 375.54 380.61 104,412 +0.18(+0.05%)
Jul 29, 2022 377.00 383.08 374.33 380.43 114,568 +3.01(+0.80%)
Jul 28, 2022 374.06 377.47 364.77 377.42 140,405 +5.38(+1.45%)
Jul 27, 2022 366.36 372.12 361.58 372.04 163,970 +11.07(+3.07%)
Jul 26, 2022 372.38 375.60 354.17 360.97 227,110 -15.54(-4.13%)
Jul 25, 2022 358.85 377.16 355.38 376.51 515,223 +19.52(+5.47%)
Jul 22, 2022 316.20 358.00 316.20 356.99 818,412 +20.81(+6.19%)
Jul 21, 2022 335.07 344.12 333.60 336.18 291,603 +1.30(+0.39%)
Jul 20, 2022 340.42 343.57 331.37 334.88 176,197 -2.16(-0.64%)
Jul 19, 2022 333.93 340.37 326.76 337.04 172,221 +9.61(+2.93%)
Jul 18, 2022 327.09 339.32 323.04 327.43 202,996 +5.50(+1.71%)
Jul 15, 2022 320.18 324.55 316.06 321.93 163,269 +1.75(+0.55%)
Jul 14, 2022 315.75 320.90 309.81 320.18 110,124 +2.73(+0.86%)
Jul 13, 2022 305.85 322.58 305.85 317.45 142,462 +3.16(+1.01%)
Jul 12, 2022 306.79 326.74 306.79 314.29 165,085 +6.88(+2.24%)
Jul 11, 2022 314.30 317.46 305.21 307.41 206,315 -10.00(-3.15%)
Jul 08, 2022 306.25 325.40 302.94 317.41 129,810 +10.51(+3.42%)
Jul 07, 2022 301.05 307.21 299.26 306.90 160,909 +0.67(+0.22%)
Jul 06, 2022 316.63 318.89 304.56 306.23 229,198 -10.70(-3.38%)
Jul 05, 2022 312.02 317.82 302.21 316.93 188,017 +2.34(+0.74%)
Jul 01, 2022 304.97 316.92 304.97 314.59 111,924 +11.62(+3.84%)
Jun 30, 2022 309.89 309.89 298.36 302.97 180,667 -11.70(-3.72%)
Jun 29, 2022 319.73 322.86 312.34 314.67 126,355 -4.50(-1.41%)
Jun 28, 2022 322.18 328.80 317.20 319.17 176,471 -14.82(-4.44%)
Jun 27, 2022 341.29 341.29 332.29 333.99 112,942 -7.30(-2.14%)
Jun 24, 2022 333.09 344.11 331.65 341.29 238,178 +11.31(+3.43%)
Jun 23, 2022 315.20 331.20 315.20 329.98 209,776 +17.68(+5.66%)
Jun 22, 2022 288.64 314.52 288.64 312.30 220,373 +10.03(+3.32%)
Jun 21, 2022 293.10 305.73 293.07 302.27 149,919 +5.58(+1.88%)
Jun 17, 2022 296.90 298.00 290.47 296.69 232,813 +6.75(+2.33%)
Jun 16, 2022 296.22 296.96 287.00 289.94 145,212 -11.77(-3.90%)
Jun 15, 2022 298.93 305.94 295.06 301.71 188,606 +7.08(+2.40%)
Jun 14, 2022 299.11 303.88 290.87 294.63 226,349 -0.08(-0.03%)
Jun 13, 2022 307.70 309.65 288.99 294.71 295,011 -19.39(-6.17%)
Jun 10, 2022 320.00 323.03 313.69 314.10 165,087 -11.00(-3.38%)
Jun 09, 2022 333.65 333.65 324.26 325.10 143,578 -7.33(-2.20%)
Jun 08, 2022 330.62 340.50 329.97 332.43 100,980 -0.99(-0.30%)
Jun 07, 2022 331.06 336.56 327.49 333.42 151,309 -0.09(-0.03%)
Jun 06, 2022 345.21 348.96 331.81 333.51 128,528 -13.88(-4.00%)
Jun 03, 2022 350.85 354.74 345.95 347.39 120,301 -5.01(-1.42%)
Jun 02, 2022 348.83 355.77 348.06 352.40 174,425 +6.63(+1.92%)
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.