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

Boston Beer Company (NY: SAM )

283.20 -4.07 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2020 906.95 931.53 873.00 930.84 147,585 +29.20(+3.24%)
Nov 27, 2020 905.61 909.16 895.94 901.64 76,200 -1.74(-0.19%)
Nov 25, 2020 902.50 921.63 894.82 903.38 73,400 +9.11(+1.02%)
Nov 24, 2020 930.00 931.63 886.92 894.27 220,732 -36.18(-3.89%)
Nov 23, 2020 950.00 950.00 927.17 930.45 211,112 -7.85(-0.84%)
Nov 20, 2020 936.98 957.04 930.93 938.30 72,300 +7.93(+0.85%)
Nov 19, 2020 919.10 938.59 916.44 930.37 83,810 +11.53(+1.25%)
Nov 18, 2020 961.10 964.45 911.81 918.84 93,944 -44.61(-4.63%)
Nov 17, 2020 943.28 974.70 931.06 963.45 131,232 +17.23(+1.82%)
Nov 16, 2020 937.53 949.39 896.93 946.22 168,939 +8.69(+0.93%)
Nov 13, 2020 964.99 964.99 924.36 937.53 78,100 -17.48(-1.83%)
Nov 12, 2020 957.95 982.26 939.53 955.01 108,338 -3.39(-0.35%)
Nov 11, 2020 925.00 961.13 918.08 958.40 182,614 +40.76(+4.44%)
Nov 10, 2020 929.67 941.00 872.33 917.64 300,631 -31.96(-3.37%)
Nov 09, 2020 1070 1073 946.46 949.60 201,805 -112.40(-10.58%)
Nov 06, 2020 1033 1071 1024 1062 115,100 +36.76(+3.59%)
Nov 05, 2020 1049 1049 1014 1025 115,921 +0.56(+0.05%)
Nov 04, 2020 1026 1048 1010 1025 137,020 +20.88(+2.08%)
Nov 03, 2020 1038 1046 982.67 1004 111,122 -34.94(-3.36%)
Nov 02, 2020 1044 1064 1035 1039 102,748 -0.44(-0.04%)
Oct 30, 2020 1048 1049 1025 1039 80,200 -17.97(-1.70%)
Oct 29, 2020 1068 1071 1050 1057 123,785 -3.21(-0.30%)
Oct 28, 2020 1054 1066 1030 1060 126,594 -16.21(-1.51%)
Oct 27, 2020 1050 1081 1034 1077 117,204 +29.00(+2.77%)
Oct 26, 2020 1081 1084 1025 1048 290,797 -43.53(-3.99%)
Oct 23, 2020 1009 1093 1000 1091 453,100 +173.02(+18.85%)
Oct 22, 2020 915.97 931.85 900.00 918.08 140,551 +7.01(+0.77%)
Oct 21, 2020 920.09 934.09 908.00 911.07 113,378 -2.93(-0.32%)
Oct 20, 2020 931.00 937.42 913.88 914.00 72,287 -17.26(-1.85%)
Oct 19, 2020 948.75 952.50 924.02 931.26 70,623 -15.58(-1.65%)
Oct 16, 2020 955.00 955.72 926.73 946.84 69,100 -0.37(-0.04%)
Oct 15, 2020 961.15 961.15 938.35 947.21 57,879 -17.60(-1.82%)
Oct 14, 2020 974.32 986.77 954.96 964.81 99,775 -8.50(-0.87%)
Oct 13, 2020 950.00 974.55 949.38 973.31 92,057 +26.12(+2.76%)
Oct 12, 2020 918.00 950.00 918.00 947.19 76,698 +29.00(+3.16%)
Oct 09, 2020 926.01 929.65 913.45 918.19 67,100 -1.82(-0.20%)
Oct 08, 2020 922.60 923.32 909.63 920.01 71,618 +6.01(+0.66%)
Oct 07, 2020 895.20 926.03 895.20 914.00 108,631 +18.40(+2.05%)
Oct 06, 2020 884.92 905.29 884.00 895.60 85,036 +12.93(+1.46%)
Oct 05, 2020 880.74 902.61 875.28 882.67 94,537 +2.57(+0.29%)
Oct 02, 2020 865.85 882.30 865.85 880.10 93,500 +6.68(+0.76%)
Oct 01, 2020 883.00 884.91 868.23 873.42 93,554 -9.94(-1.13%)
Sep 30, 2020 885.34 887.92 877.53 883.36 110,411 +2.94(+0.33%)
Sep 29, 2020 895.71 903.43 876.41 880.42 85,023 -19.49(-2.17%)
Sep 28, 2020 880.39 910.25 880.39 899.91 141,768 +24.14(+2.76%)
Sep 25, 2020 868.11 886.23 856.30 875.77 73,200 +7.09(+0.82%)
Sep 24, 2020 891.70 891.70 859.64 868.68 127,264 -26.95(-3.01%)
Sep 23, 2020 918.51 935.52 891.73 895.63 159,546 -17.23(-1.89%)
Sep 22, 2020 886.00 913.95 875.68 912.86 158,893 +33.59(+3.82%)
Sep 21, 2020 875.00 885.00 856.06 879.27 101,304 +1.91(+0.22%)
Sep 18, 2020 884.72 888.51 838.05 877.36 295,200 -2.10(-0.24%)
Sep 17, 2020 849.93 884.66 846.88 879.46 95,567 +21.65(+2.52%)
Sep 16, 2020 874.96 884.91 856.34 857.81 62,319 -16.57(-1.90%)
Sep 15, 2020 870.08 877.91 851.48 874.38 102,263 +8.63(+1.00%)
Sep 14, 2020 851.29 877.80 850.00 865.75 134,191 +14.24(+1.67%)
Sep 11, 2020 834.74 852.91 820.72 851.51 207,500 +20.33(+2.45%)
Sep 10, 2020 810.00 849.50 801.00 831.18 251,151 +30.06(+3.75%)
Sep 09, 2020 802.43 806.40 794.74 801.12 92,853 +10.03(+1.27%)
Sep 08, 2020 799.23 803.67 779.76 791.09 144,569 -19.30(-2.38%)
Sep 04, 2020 813.27 815.12 756.86 810.39 155,600 -2.88(-0.35%)
Sep 03, 2020 855.11 855.11 800.00 813.27 161,091 -41.84(-4.89%)
Sep 02, 2020 887.49 888.00 851.86 855.11 139,335 -25.38(-2.88%)
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.