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 (%)
Sep 30, 2020 885.34 887.92 877.53 883.36 110,411 +2.94(+0.33%)
Sep 29, 2020 895.71 903.43 876.41 880.42 85,023 -19.49(-2.17%)
Sep 28, 2020 880.39 910.25 880.39 899.91 141,768 +24.14(+2.76%)
Sep 25, 2020 868.11 886.23 856.30 875.77 73,200 +7.09(+0.82%)
Sep 24, 2020 891.70 891.70 859.64 868.68 127,264 -26.95(-3.01%)
Sep 23, 2020 918.51 935.52 891.73 895.63 159,546 -17.23(-1.89%)
Sep 22, 2020 886.00 913.95 875.68 912.86 158,893 +33.59(+3.82%)
Sep 21, 2020 875.00 885.00 856.06 879.27 101,304 +1.91(+0.22%)
Sep 18, 2020 884.72 888.51 838.05 877.36 295,200 -2.10(-0.24%)
Sep 17, 2020 849.93 884.66 846.88 879.46 95,567 +21.65(+2.52%)
Sep 16, 2020 874.96 884.91 856.34 857.81 62,319 -16.57(-1.90%)
Sep 15, 2020 870.08 877.91 851.48 874.38 102,263 +8.63(+1.00%)
Sep 14, 2020 851.29 877.80 850.00 865.75 134,191 +14.24(+1.67%)
Sep 11, 2020 834.74 852.91 820.72 851.51 207,500 +20.33(+2.45%)
Sep 10, 2020 810.00 849.50 801.00 831.18 251,151 +30.06(+3.75%)
Sep 09, 2020 802.43 806.40 794.74 801.12 92,853 +10.03(+1.27%)
Sep 08, 2020 799.23 803.67 779.76 791.09 144,569 -19.30(-2.38%)
Sep 04, 2020 813.27 815.12 756.86 810.39 155,600 -2.88(-0.35%)
Sep 03, 2020 855.11 855.11 800.00 813.27 161,091 -41.84(-4.89%)
Sep 02, 2020 887.49 888.00 851.86 855.11 139,335 -25.38(-2.88%)
Sep 01, 2020 884.15 888.20 874.89 880.49 98,789 -1.49(-0.17%)
Aug 31, 2020 881.39 889.37 869.00 881.98 90,584 +3.55(+0.40%)
Aug 28, 2020 889.33 890.31 873.62 878.43 61,500 -10.80(-1.21%)
Aug 27, 2020 890.00 896.07 880.37 889.23 84,351 +7.43(+0.84%)
Aug 26, 2020 875.00 886.37 871.31 881.80 120,890 +6.12(+0.70%)
Aug 25, 2020 894.44 894.44 869.88 875.68 67,497 -16.19(-1.82%)
Aug 24, 2020 889.29 897.50 871.35 891.87 142,875 +8.62(+0.98%)
Aug 21, 2020 857.00 883.25 857.00 883.25 131,000 +30.65(+3.59%)
Aug 20, 2020 840.28 860.72 840.28 852.60 69,623 +7.27(+0.86%)
Aug 19, 2020 840.70 860.77 838.21 845.33 77,241 +2.02(+0.24%)
Aug 18, 2020 835.76 847.68 829.66 843.31 121,755 +8.29(+0.99%)
Aug 17, 2020 841.15 845.73 828.92 835.02 126,202 +17.93(+2.19%)
Aug 14, 2020 849.00 851.20 804.32 817.09 98,000 -26.63(-3.16%)
Aug 13, 2020 820.48 847.05 814.34 843.72 115,196 +25.05(+3.06%)
Aug 12, 2020 804.02 819.99 799.66 818.67 73,991 +21.31(+2.67%)
Aug 11, 2020 795.12 804.38 766.30 797.36 212,357 +2.95(+0.37%)
Aug 10, 2020 822.21 833.70 789.99 794.41 165,000 -31.38(-3.80%)
Aug 07, 2020 844.47 848.01 819.86 825.79 115,500 -18.97(-2.25%)
Aug 06, 2020 845.66 851.59 835.16 844.76 120,416 +2.10(+0.25%)
Aug 05, 2020 832.16 871.64 832.16 842.66 300,276 +15.10(+1.82%)
Aug 04, 2020 813.97 833.99 809.89 827.56 126,104 +9.74(+1.19%)
Aug 03, 2020 815.07 823.40 801.41 817.82 169,274 +7.38(+0.91%)
Jul 31, 2020 800.12 812.55 785.23 810.44 113,500 +13.88(+1.74%)
Jul 30, 2020 812.00 820.34 790.37 796.56 246,880 -19.93(-2.44%)
Jul 29, 2020 825.00 834.06 812.28 816.49 143,987 -1.34(-0.16%)
Jul 28, 2020 807.20 845.70 801.09 817.83 233,648 +3.64(+0.45%)
Jul 27, 2020 830.85 838.66 787.57 814.19 378,138 -14.15(-1.71%)
Jul 24, 2020 711.20 834.11 703.99 828.34 637,100 +169.11(+25.65%)
Jul 23, 2020 676.26 697.00 653.06 659.23 341,456 -4.90(-0.74%)
Jul 22, 2020 655.00 665.73 652.10 664.13 102,385 +9.83(+1.50%)
Jul 21, 2020 652.94 658.70 648.78 654.30 178,206 +3.51(+0.54%)
Jul 20, 2020 650.00 666.20 641.81 650.79 169,746 +7.21(+1.12%)
Jul 17, 2020 630.73 645.86 629.83 643.58 93,600 +12.80(+2.03%)
Jul 16, 2020 641.00 643.57 629.36 630.78 111,310 -10.22(-1.59%)
Jul 15, 2020 629.19 641.79 618.65 641.00 242,410 +18.07(+2.90%)
Jul 14, 2020 589.89 624.66 589.89 622.93 239,399 +33.29(+5.65%)
Jul 13, 2020 604.52 607.98 583.97 589.64 174,146 -14.03(-2.32%)
Jul 10, 2020 593.00 603.96 586.28 603.67 120,400 +10.04(+1.69%)
Jul 09, 2020 589.95 597.89 587.75 593.63 106,268 +5.47(+0.93%)
Jul 08, 2020 582.20 588.56 578.02 588.16 94,188 +6.50(+1.12%)
Jul 07, 2020 550.09 584.17 550.09 581.66 154,704 +26.78(+4.83%)
Jul 06, 2020 568.00 568.43 551.17 554.88 116,078 -4.32(-0.77%)
Jul 02, 2020 564.07 568.93 550.47 559.20 81,600 +3.53(+0.64%)
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.