Skip to main content

Boston Beer Company (NY: SAM )

304.42 -3.55 (-1.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 582.51 582.51 564.14 570.21 368,596 -6.51(-1.13%)
Aug 30, 2021 585.00 589.74 575.59 576.72 252,238 -8.39(-1.43%)
Aug 27, 2021 586.01 597.90 580.03 585.11 259,169 -1.08(-0.18%)
Aug 26, 2021 591.52 596.37 574.50 586.19 410,576 -0.43(-0.07%)
Aug 25, 2021 585.36 587.21 562.11 586.62 1,182,366 -21.49(-3.53%)
Aug 24, 2021 604.99 611.88 589.14 608.11 364,570 +3.05(+0.50%)
Aug 23, 2021 591.00 608.98 588.81 605.06 273,020 +16.94(+2.88%)
Aug 20, 2021 596.13 605.95 584.60 588.12 391,221 -9.74(-1.63%)
Aug 19, 2021 604.72 607.87 593.48 597.86 376,407 -6.97(-1.15%)
Aug 18, 2021 630.11 631.00 603.71 604.83 387,014 -23.16(-3.69%)
Aug 17, 2021 622.42 633.51 616.75 627.99 435,258 +1.35(+0.22%)
Aug 16, 2021 631.00 638.98 618.84 626.64 411,504 -7.22(-1.14%)
Aug 13, 2021 640.21 651.34 632.39 633.86 205,604 -6.14(-0.96%)
Aug 12, 2021 652.83 654.00 634.30 640.00 335,009 -9.59(-1.48%)
Aug 11, 2021 670.00 670.00 645.35 649.59 288,410 -13.68(-2.06%)
Aug 10, 2021 697.56 697.56 660.06 663.27 473,132 -21.25(-3.10%)
Aug 09, 2021 662.51 690.35 659.31 684.52 360,814 +27.80(+4.23%)
Aug 06, 2021 657.08 666.20 653.86 656.72 375,517 +0.69(+0.11%)
Aug 05, 2021 661.29 666.99 653.57 656.03 340,196 -4.18(-0.63%)
Aug 04, 2021 676.00 694.77 659.71 660.21 468,625 -17.88(-2.64%)
Aug 03, 2021 716.89 716.89 675.06 678.09 458,672 -37.78(-5.28%)
Aug 02, 2021 710.00 718.16 706.04 715.87 377,423 +5.87(+0.83%)
Jul 30, 2021 702.94 712.73 695.80 710.00 409,441 +4.44(+0.63%)
Jul 29, 2021 718.65 728.01 701.50 705.56 388,568 -11.61(-1.62%)
Jul 28, 2021 715.37 731.70 707.26 717.17 346,192 +0.77(+0.11%)
Jul 27, 2021 723.21 731.58 709.01 716.40 489,094 -10.22(-1.41%)
Jul 26, 2021 705.00 740.00 687.10 726.62 983,094 +25.62(+3.65%)
Jul 23, 2021 725.00 745.00 693.21 701.00 2,826,374 -246.54(-26.02%)
Jul 22, 2021 936.00 960.99 920.67 947.54 517,253 +17.54(+1.89%)
Jul 21, 2021 940.63 960.20 923.92 930.00 286,950 -6.43(-0.69%)
Jul 20, 2021 958.72 959.62 923.24 936.43 240,911 -15.07(-1.58%)
Jul 19, 2021 905.51 955.00 902.50 951.50 287,542 +26.41(+2.85%)
Jul 16, 2021 935.00 954.58 922.25 925.09 206,594 -5.77(-0.62%)
Jul 15, 2021 918.27 957.92 913.70 930.86 251,877 +11.31(+1.23%)
Jul 14, 2021 946.68 946.68 902.88 919.55 361,318 -21.15(-2.25%)
Jul 13, 2021 975.91 980.35 936.84 940.70 272,119 -38.71(-3.95%)
Jul 12, 2021 969.56 990.40 963.32 979.41 311,187 +5.83(+0.60%)
Jul 09, 2021 958.71 975.49 950.90 973.58 225,381 +8.85(+0.92%)
Jul 08, 2021 936.49 988.05 934.42 964.73 234,987 +5.73(+0.60%)
Jul 07, 2021 958.00 972.79 939.97 959.00 392,060 +31.08(+3.35%)
Jul 06, 2021 965.25 965.25 925.00 927.92 230,738 -25.93(-2.72%)
Jul 02, 2021 974.00 974.02 935.03 953.85 313,337 -12.63(-1.31%)
Jul 01, 2021 1013 1017 963.16 966.48 285,080 -54.32(-5.32%)
Jun 30, 2021 1035 1049 1015 1021 185,754 -13.77(-1.33%)
Jun 29, 2021 1038 1040 1018 1035 109,298 -3.20(-0.31%)
Jun 28, 2021 1037 1059 1027 1038 123,192 +2.55(+0.25%)
Jun 25, 2021 1028 1038 1014 1035 180,029 +15.60(+1.53%)
Jun 24, 2021 1015 1020 1006 1020 126,491 +9.60(+0.95%)
Jun 23, 2021 1004 1017 996.07 1010 131,189 +5.78(+0.58%)
Jun 22, 2021 991.86 1008 985.36 1004 133,907 +18.16(+1.84%)
Jun 21, 2021 985.49 998.02 977.32 986.08 193,974 +16.00(+1.65%)
Jun 18, 2021 967.00 989.61 963.71 970.08 245,598 -0.06(-0.01%)
Jun 17, 2021 985.12 997.71 966.26 970.14 216,172 -24.86(-2.50%)
Jun 16, 2021 1000 1018 992.29 995.00 270,934 -12.78(-1.27%)
Jun 15, 2021 1023 1034 1002 1008 194,503 -14.10(-1.38%)
Jun 14, 2021 1030 1037 1017 1022 150,927 -7.08(-0.69%)
Jun 11, 2021 1029 1045 1022 1029 158,530 +0.47(+0.05%)
Jun 10, 2021 1041 1053 1026 1028 133,658 -10.02(-0.96%)
Jun 09, 2021 1098 1098 1036 1039 172,570 -53.51(-4.90%)
Jun 08, 2021 1090 1103 1081 1092 174,921 +2.13(+0.20%)
Jun 07, 2021 1100 1104 1063 1090 177,936 -16.40(-1.48%)
Jun 04, 2021 1107 1119 1096 1106 251,297 +7.29(+0.66%)
Jun 03, 2021 1055 1104 1048 1099 235,577 +32.10(+3.01%)
Jun 02, 2021 1055 1074 1038 1067 259,878 +3.89(+0.37%)
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.