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 (%)
Jan 31, 2008 35.14 35.77 34.85 35.61 126,500 +0.24(+0.68%)
Jan 30, 2008 36.05 36.37 35.37 35.37 81,400 -0.74(-2.05%)
Jan 29, 2008 36.40 36.41 35.36 36.11 66,300 -0.05(-0.14%)
Jan 28, 2008 34.99 36.70 34.51 36.16 193,800 +1.17(+3.34%)
Jan 25, 2008 35.48 35.85 34.84 34.99 108,083 +0.08(+0.23%)
Jan 24, 2008 36.25 36.73 34.89 34.91 147,500 -1.06(-2.95%)
Jan 23, 2008 34.30 36.05 33.65 35.97 169,199 +0.92(+2.62%)
Jan 22, 2008 33.64 35.56 33.64 35.05 106,900 -0.07(-0.20%)
Jan 21, 2008 35.16 35.65 34.05 35.12 0 +0.00(+0.00%)
Jan 18, 2008 35.16 35.65 34.05 35.12 179,550 +0.09(+0.26%)
Jan 17, 2008 36.83 36.83 34.95 35.03 110,450 -1.87(-5.07%)
Jan 16, 2008 35.63 37.56 35.43 36.90 114,400 +1.25(+3.51%)
Jan 15, 2008 35.14 35.92 35.14 35.65 101,950 +0.10(+0.28%)
Jan 14, 2008 36.27 36.27 35.21 35.55 143,400 -0.48(-1.33%)
Jan 11, 2008 36.52 36.75 36.02 36.03 113,900 -0.71(-1.93%)
Jan 10, 2008 35.72 37.08 35.28 36.74 178,250 +0.69(+1.91%)
Jan 09, 2008 35.12 36.20 34.53 36.05 169,700 +0.90(+2.56%)
Jan 08, 2008 37.00 37.36 34.92 35.15 168,400 -1.53(-4.17%)
Jan 07, 2008 35.12 36.98 35.11 36.68 131,600 +1.66(+4.74%)
Jan 04, 2008 36.65 36.83 35.00 35.02 190,200 -1.91(-5.17%)
Jan 03, 2008 36.19 37.96 36.19 36.93 130,900 +0.89(+2.47%)
Jan 02, 2008 37.53 37.53 35.75 36.04 156,325 -1.61(-4.28%)
Jan 01, 2008 37.45 38.00 37.18 37.65 0 +0.00(+0.00%)
Dec 31, 2007 37.45 38.00 37.18 37.65 106,890 -0.05(-0.13%)
Dec 28, 2007 38.25 38.25 37.30 37.70 86,000 -0.22(-0.58%)
Dec 27, 2007 38.77 38.77 37.52 37.92 116,160 -0.90(-2.32%)
Dec 26, 2007 38.29 39.23 37.67 38.82 92,300 +0.54(+1.41%)
Dec 24, 2007 38.89 38.90 38.00 38.28 35,400 -0.22(-0.57%)
Dec 21, 2007 38.32 38.65 36.93 38.50 311,032 +0.85(+2.26%)
Dec 20, 2007 35.36 37.65 35.27 37.65 188,903 +2.58(+7.36%)
Dec 19, 2007 35.71 35.90 34.79 35.07 168,086 -0.50(-1.41%)
Dec 18, 2007 34.50 35.67 32.68 35.57 272,000 +1.66(+4.90%)
Dec 17, 2007 33.80 34.23 33.73 33.91 118,001 -0.16(-0.47%)
Dec 14, 2007 33.56 35.19 33.56 34.07 243,500 +0.24(+0.71%)
Dec 13, 2007 33.55 34.03 33.14 33.83 94,900 -0.17(-0.50%)
Dec 12, 2007 35.02 35.02 33.06 34.00 182,100 -0.14(-0.41%)
Dec 11, 2007 34.89 34.99 33.88 34.14 153,500 -0.65(-1.87%)
Dec 10, 2007 34.50 34.96 34.34 34.79 166,150 +0.22(+0.64%)
Dec 07, 2007 34.03 34.95 33.84 34.57 171,386 +0.57(+1.68%)
Dec 06, 2007 33.31 34.84 33.31 34.00 194,988 +0.35(+1.04%)
Dec 05, 2007 33.50 33.91 33.46 33.65 144,800 +0.41(+1.23%)
Dec 04, 2007 32.81 33.49 32.62 33.24 167,354 +0.06(+0.18%)
Dec 03, 2007 32.56 33.33 32.02 33.18 304,350 -0.01(-0.03%)
Nov 30, 2007 33.07 33.72 32.47 33.19 267,808 +0.53(+1.62%)
Nov 29, 2007 32.50 32.97 31.89 32.66 163,200 +0.47(+1.46%)
Nov 28, 2007 32.23 32.42 31.58 32.19 200,970 +0.38(+1.19%)
Nov 27, 2007 31.35 32.00 31.35 31.81 172,050 +0.19(+0.60%)
Nov 26, 2007 31.25 32.11 31.25 31.62 186,004 +0.19(+0.60%)
Nov 23, 2007 31.82 32.16 31.00 31.43 145,339 -0.39(-1.23%)
Nov 21, 2007 32.30 32.32 31.23 31.82 229,125 -0.55(-1.70%)
Nov 20, 2007 32.00 32.79 31.56 32.37 143,800 +0.53(+1.66%)
Nov 19, 2007 33.50 33.58 31.65 31.84 277,054 -1.65(-4.93%)
Nov 16, 2007 34.64 35.28 33.38 33.49 222,725 -0.87(-2.53%)
Nov 15, 2007 36.57 36.59 34.06 34.36 227,132 -2.31(-6.30%)
Nov 14, 2007 36.74 37.19 36.00 36.67 220,545 +0.24(+0.66%)
Nov 13, 2007 34.73 36.80 34.42 36.43 218,594 +2.01(+5.84%)
Nov 12, 2007 35.65 35.91 33.31 34.42 401,855 -1.49(-4.15%)
Nov 09, 2007 38.00 38.45 35.75 35.91 223,231 -2.21(-5.80%)
Nov 08, 2007 37.66 38.75 37.05 38.12 471,627 +1.77(+4.87%)
Nov 07, 2007 38.65 39.00 35.60 36.35 1,020,627 -2.20(-5.71%)
Nov 06, 2007 51.86 53.42 38.51 38.55 1,540,100 -13.15(-25.44%)
Nov 05, 2007 51.98 51.98 50.39 51.70 149,000 -0.30(-0.58%)
Nov 02, 2007 50.29 52.05 48.60 52.00 152,600 +2.52(+5.09%)
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.