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, 2013 240.00 243.00 227.05 229.59 162,452 -18.11(-7.31%)
Oct 30, 2013 247.00 249.44 246.26 247.70 66,782 +2.00(+0.81%)
Oct 29, 2013 244.24 246.00 242.62 245.70 28,080 +1.20(+0.49%)
Oct 28, 2013 242.68 244.81 241.29 244.50 29,524 +1.25(+0.51%)
Oct 25, 2013 245.43 246.96 241.20 243.25 32,003 -1.25(-0.51%)
Oct 24, 2013 241.29 245.22 240.12 244.50 35,356 +2.14(+0.88%)
Oct 23, 2013 248.29 250.39 241.55 242.36 67,290 -7.64(-3.06%)
Oct 22, 2013 261.56 265.53 245.50 250.00 93,514 -9.25(-3.57%)
Oct 21, 2013 256.86 259.99 254.09 259.25 59,706 +2.65(+1.03%)
Oct 18, 2013 251.19 256.60 248.71 256.60 63,549 +7.83(+3.15%)
Oct 17, 2013 242.70 249.31 242.69 248.77 47,347 +7.52(+3.12%)
Oct 16, 2013 241.01 243.60 240.51 241.25 24,104 +1.20(+0.50%)
Oct 15, 2013 242.91 243.75 240.00 240.05 30,115 -2.36(-0.97%)
Oct 14, 2013 236.79 244.49 235.86 242.41 32,290 +4.03(+1.69%)
Oct 11, 2013 233.00 239.67 231.91 238.38 64,122 +5.21(+2.23%)
Oct 10, 2013 230.16 234.00 230.16 233.17 62,388 +5.07(+2.22%)
Oct 09, 2013 229.22 230.60 225.84 228.10 34,304 -1.04(-0.45%)
Oct 08, 2013 236.59 237.81 227.34 229.14 62,881 -8.66(-3.64%)
Oct 07, 2013 239.75 241.88 237.12 237.80 34,924 -3.48(-1.44%)
Oct 04, 2013 239.94 243.36 238.73 241.28 32,504 +0.33(+0.14%)
Oct 03, 2013 243.39 244.86 238.24 240.95 43,214 -2.04(-0.84%)
Oct 02, 2013 242.87 244.16 241.43 242.99 39,807 -1.96(-0.80%)
Oct 01, 2013 244.24 246.09 242.92 244.95 49,068 +0.74(+0.30%)
Sep 30, 2013 247.37 250.34 238.57 244.21 68,236 -0.42(-0.17%)
Sep 27, 2013 245.00 247.10 243.78 244.63 33,951 -2.23(-0.90%)
Sep 26, 2013 246.66 248.00 245.50 246.86 27,989 +1.35(+0.55%)
Sep 25, 2013 243.70 246.08 242.35 245.51 23,062 +3.16(+1.30%)
Sep 24, 2013 243.20 244.49 240.22 242.35 84,191 -0.65(-0.27%)
Sep 23, 2013 246.51 249.71 239.51 243.00 113,941 -4.98(-2.01%)
Sep 20, 2013 249.80 250.00 246.00 247.98 114,278 -0.99(-0.40%)
Sep 19, 2013 245.14 249.40 243.93 248.97 60,366 +3.49(+1.42%)
Sep 18, 2013 239.45 245.60 236.34 245.48 45,782 +6.75(+2.83%)
Sep 17, 2013 232.80 240.78 232.80 238.73 76,830 +6.74(+2.91%)
Sep 16, 2013 230.00 234.82 227.86 231.99 52,397 +4.13(+1.81%)
Sep 13, 2013 227.86 228.50 224.72 227.86 33,415 +1.17(+0.52%)
Sep 12, 2013 225.05 227.40 223.98 226.69 33,080 +2.27(+1.01%)
Sep 11, 2013 227.26 227.40 223.78 224.42 51,184 -2.37(-1.05%)
Sep 10, 2013 227.64 229.33 226.12 226.79 42,877 +0.72(+0.32%)
Sep 09, 2013 225.68 227.10 224.59 226.07 44,106 +1.65(+0.74%)
Sep 06, 2013 224.84 226.30 220.89 224.42 33,936 +0.85(+0.38%)
Sep 05, 2013 221.15 224.07 220.48 223.57 25,601 +2.79(+1.26%)
Sep 04, 2013 218.70 221.30 216.41 220.78 79,939 +2.11(+0.96%)
Sep 03, 2013 216.08 220.97 215.16 218.67 77,920 +6.83(+3.22%)
Aug 30, 2013 213.30 213.63 210.37 211.84 29,965 -1.92(-0.90%)
Aug 29, 2013 208.00 214.28 207.60 213.76 38,540 +6.20(+2.99%)
Aug 28, 2013 204.50 208.71 203.05 207.56 23,339 +1.79(+0.87%)
Aug 27, 2013 211.39 211.71 205.00 205.77 51,853 -6.70(-3.15%)
Aug 26, 2013 214.30 214.32 209.21 212.47 45,631 -0.62(-0.29%)
Aug 23, 2013 209.02 214.07 208.10 213.09 18,762 +5.12(+2.46%)
Aug 22, 2013 206.47 208.61 206.47 207.97 20,548 +2.57(+1.25%)
Aug 21, 2013 205.79 208.08 204.20 205.40 18,238 -0.39(-0.19%)
Aug 20, 2013 206.26 208.25 204.11 205.79 30,468 +0.29(+0.14%)
Aug 19, 2013 206.10 208.93 205.17 205.50 19,751 -0.11(-0.05%)
Aug 16, 2013 204.45 206.00 201.71 205.61 30,554 +0.16(+0.08%)
Aug 15, 2013 210.43 210.52 204.95 205.45 42,698 -6.25(-2.95%)
Aug 14, 2013 214.94 215.98 211.40 211.70 31,517 -2.37(-1.11%)
Aug 13, 2013 213.98 214.11 211.99 214.07 22,487 +2.42(+1.14%)
Aug 12, 2013 212.23 212.59 210.76 211.65 30,827 +0.25(+0.12%)
Aug 09, 2013 210.81 212.54 209.11 211.40 26,956 -0.73(-0.34%)
Aug 08, 2013 210.14 212.62 208.92 212.13 31,131 +2.26(+1.08%)
Aug 07, 2013 211.50 211.68 208.58 209.87 18,754 -0.85(-0.40%)
Aug 06, 2013 213.00 216.21 210.29 210.72 56,511 -2.52(-1.18%)
Aug 05, 2013 204.00 213.33 202.25 213.24 84,205 +8.82(+4.31%)
Aug 02, 2013 203.90 204.52 202.00 204.42 79,537 +0.25(+0.12%)
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.