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

Boston Beer Company (NY: SAM )

283.64 +3.54 (+1.26%)
Streaming Delayed Price Updated: 2:35 PM EDT, Apr 18, 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 (%)
Jan 31, 2020 361.48 364.00 354.43 356.38 104,300 -6.05(-1.67%)
Jan 30, 2020 373.25 377.88 359.02 362.43 122,220 -10.82(-2.90%)
Jan 29, 2020 381.61 382.67 369.60 373.25 78,316 -8.75(-2.29%)
Jan 28, 2020 378.65 386.63 378.65 382.00 58,894 +4.72(+1.25%)
Jan 27, 2020 377.00 382.80 376.09 377.28 81,499 -4.39(-1.15%)
Jan 24, 2020 395.35 397.34 380.22 381.67 96,600 -11.66(-2.96%)
Jan 23, 2020 396.09 400.00 392.68 393.33 165,319 -4.86(-1.22%)
Jan 22, 2020 392.00 400.00 391.56 398.19 186,831 +7.27(+1.86%)
Jan 21, 2020 383.44 391.51 382.09 390.92 113,333 +4.32(+1.12%)
Jan 17, 2020 388.90 388.92 383.01 386.60 94,700 +0.80(+0.21%)
Jan 16, 2020 378.12 389.32 376.31 385.80 176,155 +9.40(+2.50%)
Jan 15, 2020 363.44 376.76 362.08 376.40 177,045 +14.69(+4.06%)
Jan 14, 2020 363.76 364.05 356.46 361.71 140,362 -2.30(-0.63%)
Jan 13, 2020 367.96 367.96 360.60 364.01 109,085 -3.94(-1.07%)
Jan 10, 2020 369.83 370.18 364.67 367.95 111,800 -1.53(-0.41%)
Jan 09, 2020 373.57 375.95 369.00 369.48 104,883 -3.90(-1.04%)
Jan 08, 2020 373.50 379.39 371.73 373.38 124,815 -0.50(-0.13%)
Jan 07, 2020 369.58 376.53 369.07 373.88 177,331 +2.31(+0.62%)
Jan 06, 2020 365.57 376.08 365.57 371.57 87,691 +3.87(+1.05%)
Jan 03, 2020 366.12 369.81 363.37 367.70 122,400 -3.42(-0.92%)
Jan 02, 2020 379.53 379.67 366.55 371.12 122,024 -6.73(-1.78%)
Dec 31, 2019 378.74 380.68 375.30 377.85 71,800 -1.74(-0.46%)
Dec 30, 2019 378.59 381.96 374.08 379.59 94,135 +0.84(+0.22%)
Dec 27, 2019 385.26 385.26 377.86 378.75 64,100 -5.11(-1.33%)
Dec 26, 2019 378.00 384.68 378.00 383.86 94,666 +6.35(+1.68%)
Dec 24, 2019 373.80 378.76 373.19 377.51 32,800 +4.60(+1.23%)
Dec 23, 2019 378.55 378.55 370.52 372.91 107,027 -4.78(-1.27%)
Dec 20, 2019 367.00 378.18 365.29 377.69 186,000 +10.27(+2.80%)
Dec 19, 2019 366.01 367.92 362.25 367.42 87,265 +1.44(+0.39%)
Dec 18, 2019 373.54 374.02 364.65 365.98 112,293 -4.89(-1.32%)
Dec 17, 2019 375.98 376.76 370.16 370.87 111,963 -4.96(-1.32%)
Dec 16, 2019 371.50 378.46 370.01 375.83 94,292 +5.83(+1.58%)
Dec 13, 2019 368.02 370.98 365.33 370.00 84,600 +2.31(+0.63%)
Dec 12, 2019 374.79 377.45 366.27 367.69 78,373 -9.22(-2.45%)
Dec 11, 2019 372.39 377.28 369.00 376.91 95,609 +4.95(+1.33%)
Dec 10, 2019 375.79 377.65 371.12 371.96 106,895 -5.57(-1.48%)
Dec 09, 2019 381.00 382.08 376.96 377.53 106,734 -3.53(-0.93%)
Dec 06, 2019 382.79 387.10 378.92 381.06 83,400 -1.76(-0.46%)
Dec 05, 2019 389.70 389.70 376.80 382.82 80,099 -6.41(-1.65%)
Dec 04, 2019 385.00 389.59 383.54 389.23 87,192 +5.32(+1.39%)
Dec 03, 2019 378.12 386.98 374.28 383.91 189,984 +10.79(+2.89%)
Dec 02, 2019 386.78 386.78 371.30 373.12 137,559 -11.20(-2.91%)
Nov 29, 2019 389.61 390.31 382.18 384.32 54,700 -6.29(-1.61%)
Nov 27, 2019 390.39 391.82 387.00 390.61 69,200 +1.47(+0.38%)
Nov 26, 2019 381.79 389.75 381.65 389.14 76,439 +7.35(+1.93%)
Nov 25, 2019 378.45 386.94 378.34 381.79 141,046 +3.40(+0.90%)
Nov 22, 2019 385.35 385.35 375.71 378.39 66,900 -6.34(-1.65%)
Nov 21, 2019 381.30 385.91 373.18 384.73 81,951 +3.33(+0.87%)
Nov 20, 2019 374.52 384.70 374.08 381.40 95,635 +3.94(+1.04%)
Nov 19, 2019 368.74 377.78 368.10 377.46 71,560 +10.12(+2.75%)
Nov 18, 2019 365.86 371.92 365.20 367.34 65,132 +0.96(+0.26%)
Nov 15, 2019 364.33 367.15 360.23 366.38 93,800 +3.46(+0.95%)
Nov 14, 2019 366.98 369.20 360.58 362.92 69,029 -3.74(-1.02%)
Nov 13, 2019 369.68 371.08 363.57 366.66 93,332 -3.44(-0.93%)
Nov 12, 2019 357.86 371.00 357.26 370.10 119,889 +12.05(+3.37%)
Nov 11, 2019 360.39 360.39 352.58 358.05 130,834 -3.92(-1.08%)
Nov 08, 2019 354.25 365.33 354.25 361.97 115,100 +5.95(+1.67%)
Nov 07, 2019 358.17 360.70 352.48 356.02 124,831 -0.97(-0.27%)
Nov 06, 2019 349.13 360.48 348.40 356.99 154,230 +8.50(+2.44%)
Nov 05, 2019 354.32 358.12 345.26 348.49 223,330 -4.48(-1.27%)
Nov 04, 2019 384.92 385.00 352.56 352.97 323,889 -31.04(-8.08%)
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.