Boston Beer Company (NY: SAM )

503.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 17.09 17.11 17.04 17.10 71,300 +0.01(+0.06%)
Oct 30, 2003 16.96 16.96 16.96 17.09 18,600 +0.13(+0.77%)
Oct 29, 2003 16.40 17.12 16.34 16.96 64,700 +0.48(+2.91%)
Oct 28, 2003 16.15 16.53 16.15 16.48 42,300 +0.45(+2.81%)
Oct 27, 2003 16.21 16.30 16.02 16.03 14,200 -0.11(-0.68%)
Oct 24, 2003 16.17 16.17 16.01 16.14 18,100 +0.04(+0.25%)
Oct 23, 2003 16.10 16.11 15.85 16.10 26,500 +0.10(+0.63%)
Oct 22, 2003 16.40 16.40 15.99 16.00 32,700 -0.40(-2.44%)
Oct 21, 2003 16.50 16.51 16.23 16.40 40,800 -0.06(-0.36%)
Oct 20, 2003 16.54 16.70 16.46 16.46 83,300 -0.02(-0.12%)
Oct 17, 2003 16.45 16.45 16.25 16.48 23,500 +0.21(+1.29%)
Oct 16, 2003 15.95 16.27 15.95 16.27 19,700 +0.30(+1.88%)
Oct 15, 2003 16.40 16.49 15.95 15.97 108,400 -0.36(-2.20%)
Oct 14, 2003 16.45 16.48 16.32 16.33 29,800 -0.19(-1.15%)
Oct 13, 2003 16.27 16.67 16.40 16.52 29,600 +0.25(+1.54%)
Oct 10, 2003 16.35 16.35 16.08 16.27 20,800 -0.03(-0.18%)
Oct 09, 2003 16.25 16.48 16.25 16.30 28,700 +0.12(+0.74%)
Oct 08, 2003 16.20 16.21 16.05 16.18 14,900 -0.03(-0.19%)
Oct 07, 2003 16.20 16.24 16.06 16.21 18,900 +0.01(+0.06%)
Oct 06, 2003 16.03 16.24 16.03 16.20 18,700 +0.20(+1.25%)
Oct 03, 2003 16.14 16.15 15.91 16.00 38,500 -0.13(-0.81%)
Oct 02, 2003 16.11 16.20 16.00 16.13 36,300 -0.05(-0.31%)
Oct 01, 2003 15.91 16.18 15.91 16.18 30,700 +0.26(+1.63%)
Sep 30, 2003 15.97 16.08 15.93 15.92 50,100 -0.10(-0.62%)
Sep 29, 2003 16.05 16.10 15.95 16.02 27,000 +0.04(+0.25%)
Sep 26, 2003 15.96 16.07 15.93 15.98 86,200 +0.02(+0.13%)
Sep 25, 2003 15.91 16.03 15.91 15.96 94,000 +0.00(+0.00%)
Sep 24, 2003 15.88 15.89 15.76 15.96 211,900 +0.11(+0.69%)
Sep 23, 2003 15.88 15.89 15.82 15.85 156,500 -0.03(-0.19%)
Sep 22, 2003 15.85 16.00 15.82 15.88 56,500 -0.03(-0.19%)
Sep 19, 2003 15.78 15.91 15.78 15.91 14,000 +0.11(+0.70%)
Sep 18, 2003 15.91 15.96 15.80 15.80 36,500 -0.12(-0.75%)
Sep 17, 2003 16.09 16.16 15.87 15.92 26,300 -0.24(-1.49%)
Sep 16, 2003 16.03 16.20 16.03 16.16 34,800 +0.21(+1.32%)
Sep 15, 2003 15.90 16.00 15.84 15.95 20,800 -0.08(-0.50%)
Sep 12, 2003 15.79 16.06 15.75 16.03 13,000 +0.24(+1.52%)
Sep 11, 2003 15.67 15.86 15.67 15.79 10,700 +0.07(+0.45%)
Sep 10, 2003 15.65 15.76 15.60 15.72 22,200 +0.03(+0.19%)
Sep 09, 2003 16.00 16.00 15.68 15.69 24,100 -0.16(-1.01%)
Sep 08, 2003 15.66 16.01 15.66 15.85 14,000 +0.09(+0.57%)
Sep 05, 2003 15.84 15.96 15.75 15.76 12,400 -0.23(-1.44%)
Sep 04, 2003 15.90 16.00 15.90 15.99 17,200 +0.14(+0.88%)
Sep 03, 2003 15.80 15.88 15.75 15.85 35,200 -0.01(-0.06%)
Sep 02, 2003 15.70 15.99 15.62 15.86 29,300 +0.06(+0.38%)
Aug 29, 2003 15.54 15.80 15.54 15.80 27,400 +0.26(+1.67%)
Aug 28, 2003 15.54 15.57 15.44 15.54 39,100 +0.00(+0.00%)
Aug 27, 2003 15.53 15.70 15.50 15.54 22,300 +0.02(+0.13%)
Aug 26, 2003 15.88 15.88 15.52 15.52 32,200 -0.48(-3.00%)
Aug 25, 2003 15.65 16.22 15.58 16.00 59,500 +0.40(+2.56%)
Aug 22, 2003 15.77 16.04 15.50 15.60 35,700 -0.17(-1.08%)
Aug 21, 2003 15.60 16.86 15.59 15.77 138,900 +0.18(+1.15%)
Aug 20, 2003 15.35 15.63 15.35 15.59 41,900 +0.29(+1.90%)
Aug 19, 2003 15.42 15.43 15.25 15.30 34,000 -0.09(-0.58%)
Aug 18, 2003 14.97 15.40 14.93 15.39 58,400 +0.44(+2.94%)
Aug 15, 2003 15.00 15.03 14.95 14.95 8,900 +0.05(+0.34%)
Aug 14, 2003 14.80 14.95 14.73 14.90 11,800 +0.10(+0.68%)
Aug 13, 2003 15.04 15.04 14.80 14.80 18,500 -0.25(-1.66%)
Aug 12, 2003 14.75 15.05 14.72 15.05 16,800 +0.31(+2.10%)
Aug 11, 2003 14.70 14.79 14.35 14.74 56,500 -0.04(-0.27%)
Aug 08, 2003 14.89 14.95 14.70 14.78 39,700 -0.09(-0.61%)
Aug 07, 2003 14.95 15.00 14.75 14.87 64,600 -0.08(-0.54%)
Aug 06, 2003 14.97 15.10 14.90 14.95 64,700 -0.06(-0.40%)
Aug 05, 2003 15.34 15.34 14.95 15.01 71,700 -0.34(-2.21%)
Aug 04, 2003 15.07 15.59 14.65 15.35 85,800 +0.18(+1.19%)
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.