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

Boston Beer Company (NY: SAM )

284.87 +4.77 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2023 329.62 331.60 326.32 328.70 92,546 +1.62(+0.50%)
Mar 30, 2023 327.00 329.12 324.47 327.08 120,335 +0.89(+0.27%)
Mar 29, 2023 326.15 328.89 324.90 326.19 92,996 +2.12(+0.65%)
Mar 28, 2023 327.21 327.80 324.06 324.07 86,255 -3.44(-1.05%)
Mar 27, 2023 326.93 328.41 323.65 327.51 118,826 +2.12(+0.65%)
Mar 24, 2023 321.28 328.41 319.00 325.39 104,983 +4.45(+1.39%)
Mar 23, 2023 319.50 326.03 319.50 320.94 117,303 +2.81(+0.88%)
Mar 22, 2023 321.00 329.34 317.99 318.13 145,052 -1.39(-0.44%)
Mar 21, 2023 316.06 320.98 314.50 319.52 111,206 +5.57(+1.77%)
Mar 20, 2023 309.60 318.77 309.45 313.95 107,970 +3.74(+1.21%)
Mar 17, 2023 314.33 314.33 307.80 310.21 168,484 -4.95(-1.57%)
Mar 16, 2023 312.99 316.51 310.77 315.16 91,117 -0.32(-0.10%)
Mar 15, 2023 306.03 319.03 306.02 315.48 131,980 +5.74(+1.85%)
Mar 14, 2023 312.06 312.06 304.03 309.74 137,711 +3.61(+1.18%)
Mar 13, 2023 309.03 311.16 303.18 306.13 156,294 -5.84(-1.87%)
Mar 10, 2023 322.19 322.58 305.12 311.97 168,335 -11.13(-3.44%)
Mar 09, 2023 328.75 333.62 322.95 323.10 206,578 -5.04(-1.54%)
Mar 08, 2023 317.12 328.99 316.32 328.14 183,708 +9.38(+2.94%)
Mar 07, 2023 316.58 321.10 316.00 318.76 96,350 -0.26(-0.08%)
Mar 06, 2023 317.44 320.49 316.80 319.02 95,371 -0.12(-0.04%)
Mar 03, 2023 317.58 322.00 315.36 319.14 100,393 +1.91(+0.60%)
Mar 02, 2023 316.11 319.85 313.87 317.23 74,306 -1.36(-0.43%)
Mar 01, 2023 321.33 322.88 317.09 318.59 151,153 -5.21(-1.61%)
Feb 28, 2023 328.41 332.62 323.31 323.80 93,789 -4.40(-1.34%)
Feb 27, 2023 333.78 334.45 324.84 328.20 95,724 -3.83(-1.15%)
Feb 24, 2023 330.46 334.50 325.45 332.03 114,721 -4.00(-1.19%)
Feb 23, 2023 334.20 338.00 329.65 336.03 155,267 +1.94(+0.58%)
Feb 22, 2023 324.80 335.31 324.80 334.09 181,166 +9.31(+2.87%)
Feb 21, 2023 331.81 334.71 322.54 324.78 262,618 -4.26(-1.29%)
Feb 17, 2023 330.95 340.12 324.18 329.04 373,073 -5.97(-1.78%)
Feb 16, 2023 340.07 348.80 330.33 335.01 791,494 -57.90(-14.74%)
Feb 15, 2023 387.49 396.20 384.17 392.91 260,915 +7.26(+1.88%)
Feb 14, 2023 373.27 388.97 371.00 385.65 235,910 +10.65(+2.84%)
Feb 13, 2023 361.85 376.15 358.12 375.00 250,002 +15.02(+4.17%)
Feb 10, 2023 363.94 363.94 355.46 359.98 126,450 -4.69(-1.29%)
Feb 09, 2023 372.11 373.06 359.01 364.67 172,681 -5.27(-1.42%)
Feb 08, 2023 375.09 378.47 368.07 369.94 144,713 -7.18(-1.90%)
Feb 07, 2023 391.54 391.54 376.05 377.12 201,973 -17.95(-4.54%)
Feb 06, 2023 399.26 402.23 393.69 395.07 144,825 -7.92(-1.97%)
Feb 03, 2023 410.11 414.22 400.50 402.99 146,470 -14.01(-3.36%)
Feb 02, 2023 404.83 420.50 400.21 417.00 235,676 +15.27(+3.80%)
Feb 01, 2023 391.23 406.27 390.38 401.73 159,087 +13.12(+3.38%)
Jan 31, 2023 377.47 388.79 374.21 388.61 108,240 +11.14(+2.95%)
Jan 30, 2023 388.80 394.09 377.02 377.47 121,198 -14.82(-3.78%)
Jan 27, 2023 386.51 393.81 384.57 392.29 98,762 +2.37(+0.61%)
Jan 26, 2023 385.86 390.92 375.21 389.92 137,156 +8.02(+2.10%)
Jan 25, 2023 373.59 382.88 370.22 381.90 97,826 +3.09(+0.82%)
Jan 24, 2023 366.43 379.00 363.73 378.81 100,486 +14.05(+3.85%)
Jan 23, 2023 352.70 373.55 352.70 364.76 113,301 +9.93(+2.80%)
Jan 20, 2023 348.02 358.24 345.63 354.83 117,077 +6.26(+1.80%)
Jan 19, 2023 347.97 351.42 341.36 348.57 103,883 +0.43(+0.12%)
Jan 18, 2023 360.37 364.81 346.81 348.14 175,760 -11.21(-3.12%)
Jan 17, 2023 355.15 371.32 353.96 359.35 171,709 +1.69(+0.47%)
Jan 13, 2023 347.85 361.58 346.20 357.66 136,124 +7.71(+2.20%)
Jan 12, 2023 345.23 358.88 342.71 349.95 139,988 +5.37(+1.56%)
Jan 11, 2023 334.18 348.50 332.17 344.58 164,930 +12.38(+3.73%)
Jan 10, 2023 323.91 332.60 320.94 332.20 100,559 +9.58(+2.97%)
Jan 09, 2023 328.97 332.34 321.28 322.62 126,967 -6.08(-1.85%)
Jan 06, 2023 327.08 337.12 325.02 328.70 126,828 +4.18(+1.29%)
Jan 05, 2023 320.93 325.26 320.00 324.52 109,959 -3.20(-0.98%)
Jan 04, 2023 312.17 332.57 310.10 327.72 140,853 +5.09(+1.58%)
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.