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

Boston Beer Company (NY: SAM )

283.20 -4.07 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2018 281.00 283.72 271.65 274.54 175,900 -7.75(-2.75%)
Nov 29, 2018 289.42 291.58 280.00 282.29 103,025 -6.42(-2.22%)
Nov 28, 2018 285.17 290.97 284.84 288.71 72,453 +2.31(+0.81%)
Nov 27, 2018 281.30 289.55 279.64 286.40 86,006 +5.47(+1.95%)
Nov 26, 2018 285.23 285.23 276.67 280.93 95,334 -1.67(-0.59%)
Nov 23, 2018 294.38 295.91 280.25 282.60 57,800 -13.33(-4.50%)
Nov 21, 2018 295.93 295.93 295.93 0 +4.58(+1.57%)
Nov 20, 2018 303.29 307.39 291.04 291.35 95,501 -16.10(-5.24%)
Nov 19, 2018 307.96 311.03 303.12 307.45 110,903 -0.34(-0.11%)
Nov 16, 2018 304.94 309.90 303.68 307.79 78,100 +0.09(+0.03%)
Nov 15, 2018 313.82 315.11 302.84 307.70 132,076 -5.97(-1.90%)
Nov 14, 2018 310.54 316.37 307.65 313.67 102,726 +4.92(+1.59%)
Nov 13, 2018 308.86 312.00 304.73 308.75 128,602 +0.47(+0.15%)
Nov 12, 2018 314.60 319.43 307.96 308.28 105,263 -7.09(-2.25%)
Nov 09, 2018 308.25 320.00 303.10 315.37 162,400 +9.34(+3.05%)
Nov 08, 2018 306.21 310.34 301.00 306.03 94,799 -0.48(-0.16%)
Nov 07, 2018 303.67 307.32 296.07 306.51 71,829 +5.23(+1.74%)
Nov 06, 2018 302.91 309.65 297.83 301.28 226,170 -2.65(-0.87%)
Nov 05, 2018 290.54 305.60 290.45 303.93 165,461 +13.53(+4.66%)
Nov 02, 2018 298.90 306.00 285.35 290.40 217,900 -6.43(-2.17%)
Nov 01, 2018 309.02 311.40 292.90 296.83 173,476 -10.46(-3.40%)
Oct 31, 2018 320.32 324.93 306.45 307.29 220,538 -10.31(-3.25%)
Oct 30, 2018 294.53 318.25 292.97 317.60 368,185 +23.81(+8.10%)
Oct 29, 2018 281.39 294.95 281.39 293.79 221,089 +15.38(+5.52%)
Oct 26, 2018 282.10 288.00 263.11 278.41 289,600 +8.28(+3.07%)
Oct 25, 2018 280.42 282.20 268.00 270.13 246,679 -9.17(-3.28%)
Oct 24, 2018 280.32 288.19 277.72 279.30 190,040 -1.12(-0.40%)
Oct 23, 2018 277.19 285.94 271.16 280.42 230,010 +0.19(+0.07%)
Oct 22, 2018 266.67 283.34 266.00 280.23 234,762 +14.29(+5.37%)
Oct 19, 2018 261.32 270.63 260.53 265.94 132,800 +4.24(+1.62%)
Oct 18, 2018 269.95 271.74 260.19 261.70 151,355 -8.41(-3.11%)
Oct 17, 2018 270.63 272.87 262.49 270.11 133,190 -1.24(-0.46%)
Oct 16, 2018 263.18 276.09 260.01 271.35 180,635 +6.66(+2.52%)
Oct 15, 2018 265.75 272.25 262.70 264.69 142,884 -1.10(-0.41%)
Oct 12, 2018 270.35 274.99 263.45 265.79 148,300 -1.21(-0.45%)
Oct 11, 2018 269.56 274.21 266.41 267.00 102,251 -3.76(-1.39%)
Oct 10, 2018 280.59 281.49 269.62 270.76 159,309 -9.83(-3.50%)
Oct 09, 2018 288.28 291.09 279.71 280.59 99,700 -8.63(-2.98%)
Oct 08, 2018 284.13 290.00 283.62 289.22 56,638 +6.16(+2.18%)
Oct 05, 2018 283.35 288.25 280.42 283.06 88,400 -0.61(-0.22%)
Oct 04, 2018 278.93 283.78 276.45 283.67 115,673 +5.32(+1.91%)
Oct 03, 2018 278.96 281.11 276.47 278.35 96,147 +1.22(+0.44%)
Oct 02, 2018 286.30 289.64 276.18 277.13 131,781 -11.42(-3.96%)
Oct 01, 2018 289.84 291.54 287.61 288.55 108,908 +1.05(+0.37%)
Sep 28, 2018 297.35 297.60 286.40 287.50 116,700 -9.70(-3.26%)
Sep 27, 2018 296.30 303.25 293.60 297.20 94,097 -0.50(-0.17%)
Sep 26, 2018 296.95 300.65 295.25 297.70 111,405 +1.40(+0.47%)
Sep 25, 2018 297.30 301.90 293.00 296.30 153,585 -0.55(-0.19%)
Sep 24, 2018 296.95 298.35 288.65 296.85 110,206 -0.85(-0.29%)
Sep 21, 2018 295.95 300.90 295.40 297.70 146,000 +2.75(+0.93%)
Sep 20, 2018 293.20 297.15 285.50 294.95 165,430 +3.25(+1.11%)
Sep 19, 2018 314.45 314.55 290.95 291.70 219,582 -24.10(-7.63%)
Sep 18, 2018 316.55 317.75 311.10 315.80 167,735 -1.65(-0.52%)
Sep 17, 2018 320.00 320.18 311.20 317.45 73,502 -1.75(-0.55%)
Sep 14, 2018 315.00 320.30 310.00 319.20 120,700 +5.65(+1.80%)
Sep 13, 2018 322.45 324.00 312.75 313.55 115,570 -9.55(-2.96%)
Sep 12, 2018 319.35 324.25 316.80 323.10 83,612 +3.65(+1.14%)
Sep 11, 2018 314.25 322.20 312.75 319.45 132,178 +5.75(+1.83%)
Sep 10, 2018 312.40 319.60 311.50 313.70 91,206 +2.05(+0.66%)
Sep 07, 2018 308.70 317.40 302.50 311.65 134,500 +1.20(+0.39%)
Sep 06, 2018 302.00 311.50 296.75 310.45 102,611 +9.35(+3.11%)
Sep 05, 2018 302.20 306.00 296.57 301.10 173,286 -1.65(-0.55%)
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.