Skip to main content

Boston Beer Company (NY: SAM )

323.65 -8.53 (-2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 331.06 336.26 323.38 323.65 123,629 -8.53(-2.57%)
Sep 29, 2022 328.92 333.00 322.50 332.18 126,016 -2.01(-0.60%)
Sep 28, 2022 324.60 335.15 324.85 334.19 79,353 +9.52(+2.93%)
Sep 27, 2022 321.61 330.00 319.48 324.67 118,676 +4.46(+1.39%)
Sep 26, 2022 318.76 326.29 318.37 320.21 107,458 +2.57(+0.81%)
Sep 23, 2022 315.46 317.94 308.79 317.64 111,616 -0.84(-0.26%)
Sep 22, 2022 324.85 325.32 311.77 318.48 154,607 -8.15(-2.50%)
Sep 21, 2022 333.77 335.94 321.62 326.63 130,790 -5.86(-1.76%)
Sep 20, 2022 325.01 334.51 323.25 332.49 98,685 +4.12(+1.25%)
Sep 19, 2022 322.78 329.10 322.78 328.37 85,170 +1.43(+0.44%)
Sep 16, 2022 327.98 330.45 326.38 326.94 129,626 -2.17(-0.66%)
Sep 15, 2022 328.34 337.14 326.39 329.11 88,859 -0.37(-0.11%)
Sep 14, 2022 328.82 331.89 324.59 329.48 122,878 -0.32(-0.10%)
Sep 13, 2022 337.74 338.30 325.07 329.80 182,670 -16.72(-4.83%)
Sep 12, 2022 343.74 348.64 340.78 346.52 128,612 +4.08(+1.19%)
Sep 09, 2022 345.99 349.46 341.16 342.44 171,335 +0.62(+0.18%)
Sep 08, 2022 342.04 348.99 340.42 341.82 95,091 -4.79(-1.38%)
Sep 07, 2022 330.89 347.74 330.89 346.61 99,900 +15.27(+4.61%)
Sep 06, 2022 331.13 339.46 328.56 331.34 83,081 +0.54(+0.16%)
Sep 02, 2022 339.48 346.37 329.70 330.80 97,225 -6.49(-1.92%)
Sep 01, 2022 332.98 338.52 327.39 337.29 112,189 +0.21(+0.06%)
Aug 31, 2022 343.12 343.12 335.13 337.08 82,021 -4.12(-1.21%)
Aug 30, 2022 350.41 350.41 341.00 341.20 88,336 -6.87(-1.97%)
Aug 29, 2022 344.43 352.91 343.00 348.07 75,033 +0.22(+0.06%)
Aug 26, 2022 358.85 360.21 347.20 347.85 81,330 -11.08(-3.09%)
Aug 25, 2022 355.96 361.92 353.00 358.93 62,554 +3.46(+0.97%)
Aug 24, 2022 354.11 358.72 353.50 355.47 70,893 +4.13(+1.18%)
Aug 23, 2022 356.27 357.67 345.38 351.34 232,870 -8.42(-2.34%)
Aug 22, 2022 363.36 366.83 354.81 359.76 122,358 -8.82(-2.39%)
Aug 19, 2022 379.84 379.84 362.80 368.58 182,665 -12.91(-3.38%)
Aug 18, 2022 377.52 382.21 374.13 381.49 100,195 +2.33(+0.61%)
Aug 17, 2022 372.36 381.05 370.10 379.16 88,708 +0.97(+0.26%)
Aug 16, 2022 381.13 383.04 375.48 378.19 135,004 -3.81(-1.00%)
Aug 15, 2022 378.67 384.23 378.67 382.00 71,969 +0.18(+0.05%)
Aug 12, 2022 387.51 387.51 381.19 381.82 56,586 -1.00(-0.26%)
Aug 11, 2022 385.58 394.33 380.25 382.82 119,605 +0.15(+0.04%)
Aug 10, 2022 384.37 392.33 380.14 382.67 127,922 +8.35(+2.23%)
Aug 09, 2022 380.00 382.90 371.22 374.32 142,183 -9.99(-2.60%)
Aug 08, 2022 379.99 394.17 379.64 384.31 135,073 +8.44(+2.25%)
Aug 05, 2022 374.95 378.66 370.13 375.87 106,029 -3.24(-0.85%)
Aug 04, 2022 381.50 382.54 374.97 379.11 139,402 +0.78(+0.21%)
Aug 03, 2022 375.00 382.95 372.39 378.33 141,574 +5.89(+1.58%)
Aug 02, 2022 378.07 378.07 368.24 372.44 113,332 -8.17(-2.15%)
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.