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 (%)
Mar 31, 2003 12.54 12.56 12.31 12.56 123,900 -0.08(-0.63%)
Mar 28, 2003 13.15 13.16 12.45 12.64 176,600 -0.61(-4.60%)
Mar 27, 2003 13.57 13.70 13.14 13.25 112,000 -0.52(-3.78%)
Mar 26, 2003 14.18 14.18 13.72 13.77 92,900 -0.61(-4.24%)
Mar 25, 2003 14.35 14.50 14.30 14.38 61,900 -0.06(-0.42%)
Mar 24, 2003 14.60 14.60 14.20 14.44 44,600 -0.41(-2.76%)
Mar 21, 2003 14.67 14.97 14.67 14.85 74,300 +0.08(+0.54%)
Mar 20, 2003 14.60 14.84 14.60 14.77 83,500 +0.07(+0.48%)
Mar 19, 2003 14.38 15.04 14.38 14.70 98,100 +0.17(+1.17%)
Mar 18, 2003 14.29 14.79 14.28 14.53 55,300 +0.14(+0.97%)
Mar 17, 2003 13.72 14.45 13.72 14.39 69,900 +0.57(+4.12%)
Mar 14, 2003 13.65 13.84 13.57 13.82 50,700 +0.07(+0.51%)
Mar 13, 2003 13.20 14.00 13.17 13.75 57,600 +0.48(+3.62%)
Mar 12, 2003 12.79 13.40 12.75 13.27 80,100 +0.38(+2.95%)
Mar 11, 2003 12.00 12.99 11.56 12.89 249,400 +0.25(+1.98%)
Mar 10, 2003 12.50 12.83 12.50 12.64 66,700 +0.09(+0.72%)
Mar 07, 2003 12.89 13.02 12.50 12.55 149,900 -0.44(-3.39%)
Mar 06, 2003 12.82 13.07 12.80 12.99 30,300 +0.07(+0.54%)
Mar 05, 2003 13.00 13.00 12.55 12.92 58,400 -0.08(-0.62%)
Mar 04, 2003 13.28 13.31 13.00 13.00 42,100 -0.18(-1.37%)
Mar 03, 2003 13.15 13.21 13.00 13.18 23,400 +0.13(+1.00%)
Feb 28, 2003 13.06 13.12 13.01 13.05 13,000 -0.04(-0.31%)
Feb 27, 2003 12.78 13.20 12.78 13.09 22,800 +0.41(+3.23%)
Feb 26, 2003 12.51 12.77 12.49 12.68 27,500 +0.18(+1.44%)
Feb 25, 2003 12.65 12.65 12.34 12.50 29,000 -0.16(-1.26%)
Feb 24, 2003 12.70 12.75 12.55 12.66 32,000 -0.04(-0.31%)
Feb 21, 2003 12.75 12.80 12.63 12.70 59,600 -0.03(-0.24%)
Feb 20, 2003 12.66 13.06 12.63 12.73 34,100 +0.12(+0.95%)
Feb 19, 2003 12.88 12.88 12.55 12.61 22,800 -0.30(-2.32%)
Feb 18, 2003 12.80 13.05 12.66 12.91 47,100 +0.16(+1.25%)
Feb 14, 2003 13.24 13.30 12.55 12.75 57,700 -0.49(-3.70%)
Feb 13, 2003 13.58 13.80 13.18 13.24 86,700 -0.28(-2.07%)
Feb 12, 2003 13.40 13.65 13.40 13.52 16,100 +0.12(+0.90%)
Feb 11, 2003 14.10 14.10 13.37 13.40 47,400 -0.64(-4.56%)
Feb 10, 2003 13.81 14.10 13.75 14.04 36,500 +0.03(+0.21%)
Feb 07, 2003 14.25 14.25 13.95 14.01 21,700 -0.19(-1.34%)
Feb 06, 2003 14.25 14.25 14.09 14.20 8,800 -0.10(-0.70%)
Feb 05, 2003 14.50 14.50 14.23 14.30 14,100 -0.15(-1.04%)
Feb 04, 2003 14.44 14.45 14.35 14.45 5,600 -0.05(-0.34%)
Feb 03, 2003 14.60 14.73 14.45 14.50 18,300 -0.20(-1.36%)
Jan 31, 2003 14.50 14.74 14.25 14.70 29,300 +0.12(+0.82%)
Jan 30, 2003 14.80 14.80 14.55 14.58 17,900 -0.25(-1.69%)
Jan 29, 2003 14.85 14.95 14.81 14.83 26,200 -0.02(-0.13%)
Jan 28, 2003 14.70 15.12 14.60 14.85 63,200 +0.25(+1.71%)
Jan 27, 2003 14.50 14.70 14.46 14.60 44,500 +0.00(+0.00%)
Jan 24, 2003 14.71 14.85 14.50 14.60 25,200 -0.10(-0.68%)
Jan 23, 2003 14.64 14.83 14.53 14.70 19,800 +0.16(+1.10%)
Jan 22, 2003 14.50 14.63 14.45 14.54 23,300 -0.01(-0.07%)
Jan 21, 2003 14.90 14.90 14.50 14.55 20,700 -0.40(-2.68%)
Jan 17, 2003 14.95 15.00 14.41 14.95 41,500 -0.02(-0.13%)
Jan 16, 2003 15.10 15.16 14.82 14.97 21,200 -0.21(-1.38%)
Jan 15, 2003 15.15 15.19 15.00 15.18 23,200 +0.08(+0.53%)
Jan 14, 2003 15.20 15.20 15.01 15.10 22,800 -0.05(-0.33%)
Jan 13, 2003 14.95 15.30 14.82 15.15 52,900 +0.30(+2.02%)
Jan 10, 2003 14.85 15.05 14.75 14.85 54,800 +0.00(+0.00%)
Jan 09, 2003 14.24 15.00 14.24 14.85 62,400 +0.60(+4.21%)
Jan 08, 2003 14.45 14.48 14.05 14.25 47,300 -0.30(-2.06%)
Jan 07, 2003 14.70 14.70 14.25 14.55 39,700 -0.05(-0.34%)
Jan 06, 2003 14.02 14.70 14.02 14.60 99,300 +0.55(+3.91%)
Jan 03, 2003 14.30 14.30 13.75 14.05 39,700 -0.25(-1.75%)
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.