Skip to main content

Boston Beer Company (NY: SAM )

303.73 -4.24 (-1.38%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 884.15 888.20 874.89 880.49 98,789 -1.49(-0.17%)
Aug 31, 2020 881.39 889.37 869.00 881.98 90,584 +3.55(+0.40%)
Aug 28, 2020 889.33 890.31 873.62 878.43 61,500 -10.80(-1.21%)
Aug 27, 2020 890.00 896.07 880.37 889.23 84,351 +7.43(+0.84%)
Aug 26, 2020 875.00 886.37 871.31 881.80 120,890 +6.12(+0.70%)
Aug 25, 2020 894.44 894.44 869.88 875.68 67,497 -16.19(-1.82%)
Aug 24, 2020 889.29 897.50 871.35 891.87 142,875 +8.62(+0.98%)
Aug 21, 2020 857.00 883.25 857.00 883.25 131,000 +30.65(+3.59%)
Aug 20, 2020 840.28 860.72 840.28 852.60 69,623 +7.27(+0.86%)
Aug 19, 2020 840.70 860.77 838.21 845.33 77,241 +2.02(+0.24%)
Aug 18, 2020 835.76 847.68 829.66 843.31 121,755 +8.29(+0.99%)
Aug 17, 2020 841.15 845.73 828.92 835.02 126,202 +17.93(+2.19%)
Aug 14, 2020 849.00 851.20 804.32 817.09 98,000 -26.63(-3.16%)
Aug 13, 2020 820.48 847.05 814.34 843.72 115,196 +25.05(+3.06%)
Aug 12, 2020 804.02 819.99 799.66 818.67 73,991 +21.31(+2.67%)
Aug 11, 2020 795.12 804.38 766.30 797.36 212,357 +2.95(+0.37%)
Aug 10, 2020 822.21 833.70 789.99 794.41 165,000 -31.38(-3.80%)
Aug 07, 2020 844.47 848.01 819.86 825.79 115,500 -18.97(-2.25%)
Aug 06, 2020 845.66 851.59 835.16 844.76 120,416 +2.10(+0.25%)
Aug 05, 2020 832.16 871.64 832.16 842.66 300,276 +15.10(+1.82%)
Aug 04, 2020 813.97 833.99 809.89 827.56 126,104 +9.74(+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.