Skip to main content

Boston Beer Company (NY: SAM )

307.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 213.30 213.63 210.37 211.84 29,965 -1.92(-0.90%)
Aug 29, 2013 208.00 214.28 207.60 213.76 38,540 +6.20(+2.99%)
Aug 28, 2013 204.50 208.71 203.05 207.56 23,339 +1.79(+0.87%)
Aug 27, 2013 211.39 211.71 205.00 205.77 51,853 -6.70(-3.15%)
Aug 26, 2013 214.30 214.32 209.21 212.47 45,631 -0.62(-0.29%)
Aug 23, 2013 209.02 214.07 208.10 213.09 18,762 +5.12(+2.46%)
Aug 22, 2013 206.47 208.61 206.47 207.97 20,548 +2.57(+1.25%)
Aug 21, 2013 205.79 208.08 204.20 205.40 18,238 -0.39(-0.19%)
Aug 20, 2013 206.26 208.25 204.11 205.79 30,468 +0.29(+0.14%)
Aug 19, 2013 206.10 208.93 205.17 205.50 19,751 -0.11(-0.05%)
Aug 16, 2013 204.45 206.00 201.71 205.61 30,554 +0.16(+0.08%)
Aug 15, 2013 210.43 210.52 204.95 205.45 42,698 -6.25(-2.95%)
Aug 14, 2013 214.94 215.98 211.40 211.70 31,517 -2.37(-1.11%)
Aug 13, 2013 213.98 214.11 211.99 214.07 22,487 +2.42(+1.14%)
Aug 12, 2013 212.23 212.59 210.76 211.65 30,827 +0.25(+0.12%)
Aug 09, 2013 210.81 212.54 209.11 211.40 26,956 -0.73(-0.34%)
Aug 08, 2013 210.14 212.62 208.92 212.13 31,131 +2.26(+1.08%)
Aug 07, 2013 211.50 211.68 208.58 209.87 18,754 -0.85(-0.40%)
Aug 06, 2013 213.00 216.21 210.29 210.72 56,511 -2.52(-1.18%)
Aug 05, 2013 204.00 213.33 202.25 213.24 84,205 +8.82(+4.31%)
Aug 02, 2013 203.90 204.52 202.00 204.42 79,537 +0.25(+0.12%)
Aug 01, 2013 192.72 208.56 190.01 204.17 305,174 +25.19(+14.07%)
Jul 31, 2013 180.19 180.54 178.37 178.98 49,945 -1.47(-0.81%)
Jul 30, 2013 182.28 182.99 176.88 180.45 46,007 -1.14(-0.63%)
Jul 29, 2013 179.77 182.50 179.30 181.59 22,310 +2.29(+1.28%)
Jul 26, 2013 179.11 180.94 178.41 179.30 35,170 -0.91(-0.50%)
Jul 25, 2013 178.71 181.00 178.71 180.21 27,891 +0.86(+0.48%)
Jul 24, 2013 180.50 180.69 178.33 179.35 47,603 -0.52(-0.29%)
Jul 23, 2013 179.73 180.72 179.00 179.87 29,569 -0.13(-0.07%)
Jul 22, 2013 180.03 180.36 178.00 180.00 48,548 +0.28(+0.16%)
Jul 19, 2013 178.27 179.85 178.27 179.72 29,370 +1.18(+0.66%)
Jul 18, 2013 179.80 180.00 178.20 178.54 43,756 -1.16(-0.64%)
Jul 17, 2013 180.18 180.49 179.22 179.69 25,976 -0.50(-0.27%)
Jul 16, 2013 180.14 181.68 179.31 180.19 36,620 -0.53(-0.29%)
Jul 15, 2013 180.20 181.83 179.20 180.72 56,389 +0.52(+0.29%)
Jul 12, 2013 179.33 181.03 178.71 180.20 31,819 +0.29(+0.16%)
Jul 11, 2013 180.94 180.94 179.00 179.91 50,066 +0.64(+0.36%)
Jul 10, 2013 178.85 180.19 176.69 179.27 35,286 +0.90(+0.50%)
Jul 09, 2013 178.76 178.79 175.23 178.37 45,406 +0.71(+0.40%)
Jul 08, 2013 175.29 177.66 174.52 177.66 32,924 +2.20(+1.25%)
Jul 05, 2013 175.50 176.50 174.16 175.46 25,278 +0.88(+0.50%)
Jul 03, 2013 172.94 174.66 171.82 174.58 11,234 +0.23(+0.13%)
Jul 02, 2013 173.26 176.47 171.87 174.35 50,473 +0.61(+0.35%)
Jul 01, 2013 170.39 174.89 170.39 173.74 35,052 +3.10(+1.82%)
Jun 28, 2013 171.01 173.19 170.18 170.64 54,769 -1.11(-0.65%)
Jun 27, 2013 172.25 173.19 169.81 171.75 46,851 -0.18(-0.10%)
Jun 26, 2013 173.11 174.59 171.85 171.93 26,910 -0.90(-0.52%)
Jun 25, 2013 170.00 173.14 169.09 172.83 48,892 +3.45(+2.04%)
Jun 24, 2013 166.99 170.29 166.62 169.38 64,249 +0.88(+0.52%)
Jun 21, 2013 166.50 169.34 166.04 168.50 76,456 +2.54(+1.53%)
Jun 20, 2013 169.93 169.99 165.44 165.96 51,463 -4.39(-2.58%)
Jun 19, 2013 171.56 174.33 170.08 170.35 44,840 -1.18(-0.69%)
Jun 18, 2013 170.08 172.00 168.80 171.53 61,490 +1.42(+0.83%)
Jun 17, 2013 166.18 170.51 166.00 170.11 63,071 +4.29(+2.59%)
Jun 14, 2013 166.64 167.75 165.51 165.82 29,598 -1.51(-0.90%)
Jun 13, 2013 165.82 169.93 164.24 167.33 64,525 +2.27(+1.38%)
Jun 12, 2013 162.00 167.16 161.14 165.06 147,181 +8.57(+5.48%)
Jun 11, 2013 154.13 157.55 152.80 156.49 20,928 +1.23(+0.79%)
Jun 10, 2013 157.00 157.95 153.95 155.26 42,905 -1.48(-0.94%)
Jun 07, 2013 154.15 156.78 153.10 156.74 23,098 +3.70(+2.42%)
Jun 06, 2013 153.02 153.96 151.69 153.04 48,058 -0.40(-0.26%)
Jun 05, 2013 153.26 155.32 153.16 153.44 44,284 -0.24(-0.16%)
Jun 04, 2013 154.73 155.79 151.47 153.68 53,223 -0.41(-0.27%)
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.