Skip to main content

Boston Beer Company (NY: SAM )

307.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 110.41 110.66 106.43 107.72 143,683 -2.81(-2.54%)
Jul 30, 2012 112.92 113.10 110.31 110.53 99,271 -2.43(-2.15%)
Jul 27, 2012 110.66 113.50 110.40 112.96 123,871 +2.33(+2.11%)
Jul 26, 2012 109.20 110.72 108.46 110.63 71,571 +2.23(+2.06%)
Jul 25, 2012 110.68 112.00 108.12 108.40 78,883 -1.85(-1.68%)
Jul 24, 2012 113.82 113.82 109.50 110.25 89,937 -2.89(-2.55%)
Jul 23, 2012 109.74 113.78 109.48 113.14 96,476 +1.80(+1.62%)
Jul 20, 2012 114.26 114.70 110.79 111.34 134,271 -3.47(-3.02%)
Jul 19, 2012 114.49 115.86 113.80 114.81 60,147 +1.21(+1.07%)
Jul 18, 2012 115.11 116.04 112.36 113.60 76,911 -1.34(-1.17%)
Jul 17, 2012 114.51 116.35 113.85 114.94 54,655 +0.64(+0.56%)
Jul 16, 2012 113.70 115.67 113.70 114.30 59,097 +0.16(+0.14%)
Jul 13, 2012 114.47 115.73 113.74 114.14 78,245 +0.03(+0.03%)
Jul 12, 2012 113.20 114.56 112.85 114.11 57,790 +0.11(+0.10%)
Jul 11, 2012 113.97 114.72 113.02 114.00 86,395 +0.29(+0.26%)
Jul 10, 2012 116.17 117.47 112.80 113.71 143,997 -2.56(-2.20%)
Jul 09, 2012 120.00 121.95 114.66 116.27 330,263 -8.12(-6.53%)
Jul 06, 2012 126.99 127.80 123.96 124.39 74,697 -3.59(-2.81%)
Jul 05, 2012 126.99 128.07 125.20 127.98 169,949 +0.97(+0.76%)
Jul 03, 2012 125.00 127.38 123.79 127.01 120,929 +3.59(+2.91%)
Jul 02, 2012 121.49 123.87 120.76 123.42 155,796 +2.42(+2.00%)
Jun 29, 2012 119.87 122.31 119.29 121.00 112,949 +3.04(+2.58%)
Jun 28, 2012 118.70 118.94 115.94 117.96 63,832 -1.05(-0.88%)
Jun 27, 2012 117.30 119.50 117.19 119.01 74,885 +1.64(+1.40%)
Jun 26, 2012 114.95 118.42 114.95 117.37 82,843 +2.58(+2.25%)
Jun 25, 2012 114.92 115.70 114.33 114.79 74,316 -0.32(-0.28%)
Jun 22, 2012 112.97 117.80 112.97 115.11 141,399 +2.20(+1.95%)
Jun 21, 2012 115.71 116.59 112.68 112.91 87,094 -3.00(-2.59%)
Jun 20, 2012 116.45 117.41 114.68 115.91 92,569 -0.14(-0.12%)
Jun 19, 2012 113.69 120.00 113.69 116.05 213,132 +2.36(+2.08%)
Jun 18, 2012 111.24 114.44 111.10 113.69 132,150 +2.59(+2.33%)
Jun 15, 2012 111.03 112.25 110.11 111.10 144,843 -0.01(-0.01%)
Jun 14, 2012 112.13 112.15 110.56 111.11 107,747 -1.37(-1.22%)
Jun 13, 2012 109.95 113.80 109.80 112.48 277,208 +2.75(+2.51%)
Jun 12, 2012 107.60 110.00 107.24 109.73 129,891 +2.13(+1.98%)
Jun 11, 2012 110.90 111.38 107.55 107.60 111,222 -2.45(-2.23%)
Jun 08, 2012 108.69 110.56 108.06 110.05 109,240 +1.16(+1.07%)
Jun 07, 2012 109.10 109.28 108.33 108.89 84,082 +0.69(+0.64%)
Jun 06, 2012 105.08 109.88 105.08 108.20 128,591 +3.77(+3.61%)
Jun 05, 2012 103.44 104.95 102.89 104.43 50,382 +0.43(+0.41%)
Jun 04, 2012 104.75 107.33 103.00 104.00 94,671 -0.58(-0.55%)
Jun 01, 2012 103.39 105.41 103.39 104.58 108,684 -0.27(-0.26%)
May 31, 2012 105.29 105.57 104.02 104.85 61,070 -0.51(-0.48%)
May 30, 2012 106.17 107.01 105.15 105.36 102,067 -1.83(-1.71%)
May 29, 2012 105.79 107.97 105.00 107.19 88,709 +1.97(+1.87%)
May 25, 2012 106.21 107.27 104.81 105.22 63,932 -1.32(-1.24%)
May 24, 2012 105.74 107.89 105.51 106.54 118,294 +0.95(+0.90%)
May 23, 2012 105.34 105.88 103.47 105.59 69,430 -0.32(-0.30%)
May 22, 2012 105.58 108.69 104.74 105.91 85,750 -0.07(-0.07%)
May 21, 2012 103.08 106.19 102.48 105.98 172,406 +2.99(+2.90%)
May 18, 2012 102.19 104.22 101.79 102.99 72,782 +0.48(+0.47%)
May 17, 2012 104.78 105.10 102.47 102.51 83,399 -1.99(-1.90%)
May 16, 2012 107.15 107.70 104.27 104.50 79,141 -2.62(-2.45%)
May 15, 2012 108.48 109.90 106.64 107.12 111,308 -1.63(-1.50%)
May 14, 2012 107.26 109.28 106.65 108.75 168,922 +0.64(+0.59%)
May 11, 2012 105.91 108.18 105.73 108.11 62,657 +1.55(+1.45%)
May 10, 2012 106.09 106.93 105.77 106.56 140,387 +0.45(+0.42%)
May 09, 2012 106.66 107.09 105.71 106.11 122,114 -1.06(-0.99%)
May 08, 2012 108.49 108.71 106.27 107.17 121,551 -2.10(-1.92%)
May 07, 2012 109.66 110.72 108.06 109.27 135,432 -0.15(-0.14%)
May 04, 2012 110.19 110.98 108.11 109.42 217,908 -1.23(-1.11%)
May 03, 2012 108.61 110.86 105.82 110.65 435,531 +1.64(+1.50%)
May 02, 2012 105.42 109.75 105.21 109.01 344,925 +3.59(+3.41%)
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.