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

Boston Beer Company (NY: SAM )

286.10 -3.08 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Jul 30, 2021 702.94 712.73 695.80 710.00 409,441 +4.44(+0.63%)
Jul 29, 2021 718.65 728.01 701.50 705.56 388,568 -11.61(-1.62%)
Jul 28, 2021 715.37 731.70 707.26 717.17 346,192 +0.77(+0.11%)
Jul 27, 2021 723.21 731.58 709.01 716.40 489,094 -10.22(-1.41%)
Jul 26, 2021 705.00 740.00 687.10 726.62 983,094 +25.62(+3.65%)
Jul 23, 2021 725.00 745.00 693.21 701.00 2,826,374 -246.54(-26.02%)
Jul 22, 2021 936.00 960.99 920.67 947.54 517,253 +17.54(+1.89%)
Jul 21, 2021 940.63 960.20 923.92 930.00 286,950 -6.43(-0.69%)
Jul 20, 2021 958.72 959.62 923.24 936.43 240,911 -15.07(-1.58%)
Jul 19, 2021 905.51 955.00 902.50 951.50 287,542 +26.41(+2.85%)
Jul 16, 2021 935.00 954.58 922.25 925.09 206,594 -5.77(-0.62%)
Jul 15, 2021 918.27 957.92 913.70 930.86 251,877 +11.31(+1.23%)
Jul 14, 2021 946.68 946.68 902.88 919.55 361,318 -21.15(-2.25%)
Jul 13, 2021 975.91 980.35 936.84 940.70 272,119 -38.71(-3.95%)
Jul 12, 2021 969.56 990.40 963.32 979.41 311,187 +5.83(+0.60%)
Jul 09, 2021 958.71 975.49 950.90 973.58 225,381 +8.85(+0.92%)
Jul 08, 2021 936.49 988.05 934.42 964.73 234,987 +5.73(+0.60%)
Jul 07, 2021 958.00 972.79 939.97 959.00 392,060 +31.08(+3.35%)
Jul 06, 2021 965.25 965.25 925.00 927.92 230,738 -25.93(-2.72%)
Jul 02, 2021 974.00 974.02 935.03 953.85 313,337 -12.63(-1.31%)
Jul 01, 2021 1013 1017 963.16 966.48 285,080 -54.32(-5.32%)
Jun 30, 2021 1035 1049 1015 1021 185,754 -13.77(-1.33%)
Jun 29, 2021 1038 1040 1018 1035 109,298 -3.20(-0.31%)
Jun 28, 2021 1037 1059 1027 1038 123,192 +2.55(+0.25%)
Jun 25, 2021 1028 1038 1014 1035 180,029 +15.60(+1.53%)
Jun 24, 2021 1015 1020 1006 1020 126,491 +9.60(+0.95%)
Jun 23, 2021 1004 1017 996.07 1010 131,189 +5.78(+0.58%)
Jun 22, 2021 991.86 1008 985.36 1004 133,907 +18.16(+1.84%)
Jun 21, 2021 985.49 998.02 977.32 986.08 193,974 +16.00(+1.65%)
Jun 18, 2021 967.00 989.61 963.71 970.08 245,598 -0.06(-0.01%)
Jun 17, 2021 985.12 997.71 966.26 970.14 216,172 -24.86(-2.50%)
Jun 16, 2021 1000 1018 992.29 995.00 270,934 -12.78(-1.27%)
Jun 15, 2021 1023 1034 1002 1008 194,503 -14.10(-1.38%)
Jun 14, 2021 1030 1037 1017 1022 150,927 -7.08(-0.69%)
Jun 11, 2021 1029 1045 1022 1029 158,530 +0.47(+0.05%)
Jun 10, 2021 1041 1053 1026 1028 133,658 -10.02(-0.96%)
Jun 09, 2021 1098 1098 1036 1039 172,570 -53.51(-4.90%)
Jun 08, 2021 1090 1103 1081 1092 174,921 +2.13(+0.20%)
Jun 07, 2021 1100 1104 1063 1090 177,936 -16.40(-1.48%)
Jun 04, 2021 1107 1119 1096 1106 251,297 +7.29(+0.66%)
Jun 03, 2021 1055 1104 1048 1099 235,577 +32.10(+3.01%)
Jun 02, 2021 1055 1074 1038 1067 259,878 +3.89(+0.37%)
Jun 01, 2021 1052 1068 1033 1063 258,525 +4.85(+0.46%)
May 28, 2021 1044 1073 1040 1058 312,730 +27.71(+2.69%)
May 27, 2021 1111 1134 1030 1030 834,676 -75.49(-6.83%)
May 26, 2021 1097 1117 1081 1106 253,815 +9.24(+0.84%)
May 25, 2021 1079 1108 1055 1097 374,579 +44.34(+4.21%)
May 24, 2021 1049 1066 1046 1052 197,469 +6.97(+0.67%)
May 21, 2021 1063 1067 1041 1045 186,786 -2.46(-0.23%)
May 20, 2021 1058 1081 1047 1048 168,019 -1.15(-0.11%)
May 19, 2021 1045 1063 1031 1049 235,778 -12.71(-1.20%)
May 18, 2021 1121 1127 1057 1062 228,338 -59.32(-5.29%)
May 17, 2021 1110 1128 1102 1121 116,883 +12.61(+1.14%)
May 14, 2021 1077 1112 1074 1108 107,184 +41.26(+3.87%)
May 13, 2021 1062 1086 1042 1067 158,984 +12.94(+1.23%)
May 12, 2021 1087 1120 1042 1054 254,937 -29.68(-2.74%)
May 11, 2021 1122 1124 1078 1084 201,894 -52.98(-4.66%)
May 10, 2021 1113 1145 1098 1137 138,949 +21.73(+1.95%)
May 07, 2021 1116 1133 1104 1115 121,341 +5.41(+0.49%)
May 06, 2021 1112 1119 1084 1110 136,144 +10.54(+0.96%)
May 05, 2021 1118 1139 1099 1099 169,633 -31.94(-2.82%)
May 04, 2021 1182 1182 1100 1131 254,921 -59.94(-5.03%)
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.