Boston Beer Company (NY: SAM )

454.64 USD -9.69 (-2.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 105.45 109.88 105.45 107.58 81,709 +1.83(+1.73%)
Oct 26, 2012 105.48 105.75 105.75 105.75 69,600 +0.43(+0.41%)
Oct 25, 2012 105.97 106.74 105.00 105.32 52,416 -0.36(-0.34%)
Oct 24, 2012 107.29 107.51 105.11 105.68 41,884 -1.66(-1.55%)
Oct 23, 2012 106.51 108.07 105.26 107.34 43,628 -1.82(-1.67%)
Oct 19, 2012 109.23 109.90 108.30 109.16 76,007 -0.74(-0.67%)
Oct 18, 2012 110.15 111.82 109.17 109.90 52,078 -0.10(-0.09%)
Oct 17, 2012 107.36 110.00 107.01 110.00 59,638 +2.83(+2.64%)
Oct 16, 2012 107.95 107.96 106.59 107.17 101,006 +0.36(+0.34%)
Oct 15, 2012 107.00 107.32 106.27 106.81 32,946 -0.04(-0.04%)
Oct 12, 2012 105.57 106.96 105.50 106.85 73,760 +1.53(+1.45%)
Oct 11, 2012 106.89 107.34 105.29 105.32 36,747 -1.07(-1.01%)
Oct 10, 2012 106.43 107.71 105.80 106.39 58,014 +0.23(+0.22%)
Oct 09, 2012 107.28 107.28 105.97 106.16 74,534 -1.26(-1.17%)
Oct 08, 2012 106.04 107.65 105.89 107.42 65,399 +0.74(+0.69%)
Oct 05, 2012 106.78 107.77 105.77 106.68 134,611 +0.94(+0.89%)
Oct 04, 2012 105.62 105.91 104.55 105.74 112,129 +0.55(+0.52%)
Oct 03, 2012 107.56 107.84 104.81 105.19 109,790 -2.66(-2.47%)
Oct 02, 2012 109.08 110.00 107.74 107.85 111,647 -1.23(-1.13%)
Oct 01, 2012 107.42 109.78 107.42 109.08 243,709 -2.89(-2.58%)
Sep 28, 2012 113.10 113.38 111.46 111.97 71,464 -1.73(-1.52%)
Sep 27, 2012 110.00 113.71 109.93 113.70 113,069 +4.31(+3.94%)
Sep 26, 2012 108.23 109.76 108.22 109.39 82,982 +1.51(+1.40%)
Sep 25, 2012 108.09 108.59 107.53 107.88 57,620 -0.12(-0.11%)
Sep 24, 2012 107.22 108.52 106.74 108.00 56,259 +0.21(+0.19%)
Sep 21, 2012 109.60 109.60 107.50 107.79 71,214 -0.59(-0.54%)
Sep 20, 2012 109.13 109.98 107.98 108.38 84,824 -0.92(-0.84%)
Sep 19, 2012 111.11 111.11 109.00 109.30 71,696 -1.65(-1.49%)
Sep 18, 2012 108.88 111.65 108.88 110.95 145,876 +1.80(+1.65%)
Sep 17, 2012 109.04 109.73 107.77 109.15 89,922 -0.04(-0.04%)
Sep 14, 2012 105.44 109.22 104.30 109.19 173,792 +4.22(+4.02%)
Sep 13, 2012 102.88 105.11 101.38 104.97 124,506 +0.44(+0.42%)
Sep 12, 2012 104.99 106.08 103.74 104.53 112,747 +0.10(+0.10%)
Sep 11, 2012 104.59 105.00 103.65 104.43 76,471 +0.10(+0.10%)
Sep 10, 2012 102.83 104.34 101.81 104.33 127,054 +0.87(+0.84%)
Sep 07, 2012 103.09 103.64 100.80 103.46 135,016 +0.77(+0.75%)
Sep 06, 2012 102.96 103.87 101.73 102.69 110,933 +0.54(+0.53%)
Sep 05, 2012 103.06 103.09 101.56 102.15 75,466 -0.98(-0.95%)
Sep 04, 2012 103.78 103.91 101.22 103.13 64,030 +0.10(+0.10%)
Aug 31, 2012 103.52 103.79 102.29 103.03 49,291 +0.11(+0.11%)
Aug 30, 2012 103.24 103.56 101.80 102.92 79,989 -0.43(-0.42%)
Aug 29, 2012 101.49 104.48 100.40 103.35 174,291 +2.39(+2.37%)
Aug 27, 2012 101.07 101.07 99.20 100.96 85,542 -0.16(-0.16%)
Aug 24, 2012 101.83 101.98 100.06 101.12 75,637 -0.01(-0.01%)
Aug 23, 2012 103.52 103.52 98.36 101.13 344,175 -2.41(-2.33%)
Aug 22, 2012 105.85 105.86 100.63 103.54 186,937 -2.05(-1.94%)
Aug 21, 2012 107.29 108.30 104.96 105.59 95,545 -0.87(-0.82%)
Aug 20, 2012 108.60 109.01 104.58 106.46 108,741 -2.76(-2.53%)
Aug 17, 2012 108.56 109.71 107.44 109.22 82,266 +0.42(+0.39%)
Aug 16, 2012 109.42 109.81 107.91 108.80 102,133 -0.95(-0.87%)
Aug 15, 2012 108.32 110.37 107.79 109.75 55,751 +1.31(+1.21%)
Aug 14, 2012 108.90 108.90 107.22 108.44 98,313 +0.09(+0.08%)
Aug 13, 2012 111.14 111.14 107.94 108.35 94,229 -2.80(-2.52%)
Aug 10, 2012 110.49 111.98 109.75 111.15 45,183 +0.10(+0.09%)
Aug 09, 2012 113.25 114.23 110.47 111.05 59,786 -2.46(-2.17%)
Aug 08, 2012 113.96 114.76 112.99 113.51 61,176 -0.80(-0.70%)
Aug 07, 2012 114.01 115.86 113.44 114.31 100,480 +0.77(+0.68%)
Aug 06, 2012 110.50 114.02 110.00 113.54 134,599 +3.20(+2.90%)
Aug 03, 2012 109.92 112.46 109.25 110.34 118,946 +0.92(+0.84%)
Aug 02, 2012 100.62 111.73 97.66 109.42 405,545 +2.80(+2.63%)
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.