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 (%)
Oct 29, 2010 70.97 72.05 70.97 71.59 36,602 +0.25(+0.35%)
Oct 28, 2010 71.87 72.56 70.87 71.34 40,168 +0.00(+0.00%)
Oct 27, 2010 72.03 72.44 70.46 71.34 67,936 -0.36(-0.50%)
Oct 25, 2010 70.87 71.83 70.87 71.70 56,087 +1.05(+1.49%)
Oct 22, 2010 70.53 70.75 70.10 70.65 65,597 +0.59(+0.84%)
Oct 21, 2010 69.79 70.58 68.80 70.06 78,346 +0.72(+1.04%)
Oct 20, 2010 69.17 70.00 68.81 69.34 48,191 +0.57(+0.83%)
Oct 19, 2010 70.45 70.46 68.30 68.77 79,127 -2.07(-2.92%)
Oct 18, 2010 68.82 70.90 68.57 70.84 125,695 +2.38(+3.48%)
Oct 15, 2010 68.72 69.05 68.13 68.46 80,587 +0.04(+0.06%)
Oct 14, 2010 68.08 68.45 67.68 68.42 57,516 +0.52(+0.77%)
Oct 13, 2010 67.00 68.26 66.70 67.90 100,718 +1.04(+1.56%)
Oct 12, 2010 66.41 66.95 66.17 66.86 50,726 +0.21(+0.32%)
Oct 11, 2010 66.74 67.00 66.20 66.65 44,638 +0.06(+0.09%)
Oct 08, 2010 66.59 66.98 66.30 66.59 36,207 +0.30(+0.45%)
Oct 07, 2010 66.79 66.79 66.08 66.29 171 +0.06(+0.09%)
Oct 06, 2010 67.28 67.49 66.09 66.23 71,045 -1.24(-1.84%)
Oct 05, 2010 66.94 67.51 66.11 67.47 73,094 +1.13(+1.70%)
Oct 04, 2010 66.39 66.71 66.00 66.34 65,851 -0.40(-0.60%)
Oct 01, 2010 66.74 67.53 65.75 66.74 65,537 -0.13(-0.20%)
Sep 30, 2010 68.02 68.10 66.16 66.87 63,617 -0.69(-1.02%)
Sep 29, 2010 67.41 68.15 67.13 67.56 48,802 -0.20(-0.30%)
Sep 28, 2010 68.33 68.33 66.78 67.76 71,596 -0.60(-0.88%)
Sep 27, 2010 68.30 68.81 67.66 68.36 54,753 -0.05(-0.07%)
Sep 24, 2010 67.64 68.45 67.64 68.41 61,058 +1.05(+1.56%)
Sep 23, 2010 66.80 67.84 66.20 67.36 334 -0.06(-0.09%)
Sep 22, 2010 68.51 68.57 67.00 67.42 82,508 -1.10(-1.61%)
Sep 21, 2010 69.85 69.86 68.20 68.52 77,646 -1.33(-1.90%)
Sep 20, 2010 67.50 69.93 67.50 69.85 84,088 +2.16(+3.19%)
Sep 17, 2010 67.69 69.04 67.64 67.69 185,196 -0.82(-1.20%)
Sep 15, 2010 67.14 68.62 67.14 68.51 62,844 +1.01(+1.50%)
Sep 14, 2010 68.18 68.50 67.25 67.50 77,054 -1.04(-1.52%)
Sep 13, 2010 67.63 68.71 67.31 68.54 95,478 +1.23(+1.83%)
Sep 10, 2010 68.00 68.03 67.03 67.31 33,904 -0.52(-0.77%)
Sep 09, 2010 68.37 68.49 67.03 67.83 51,209 +0.39(+0.58%)
Sep 08, 2010 67.51 68.24 67.34 67.44 79,191 +0.34(+0.51%)
Sep 07, 2010 68.50 68.50 66.88 67.10 272 -1.49(-2.17%)
Sep 03, 2010 68.65 69.00 67.08 68.59 81,426 +0.38(+0.56%)
Sep 02, 2010 67.68 68.36 67.11 68.21 135 +0.69(+1.02%)
Sep 01, 2010 66.46 67.79 66.01 67.52 83,100 +1.89(+2.88%)
Aug 31, 2010 65.63 66.50 64.50 65.63 200 +0.40(+0.61%)
Aug 30, 2010 65.17 66.86 65.00 65.23 272,884 -0.33(-0.50%)
Aug 27, 2010 65.56 66.08 64.38 65.56 74,382 +0.51(+0.78%)
Aug 26, 2010 66.20 66.20 64.90 65.05 291 -0.68(-1.03%)
Aug 25, 2010 65.17 66.20 64.85 65.73 189 -0.14(-0.21%)
Aug 24, 2010 65.72 66.55 65.22 65.87 767 -0.93(-1.39%)
Aug 23, 2010 65.08 66.98 65.08 66.80 99,556 +1.64(+2.52%)
Aug 20, 2010 66.40 66.60 65.00 65.16 81,370 -1.54(-2.31%)
Aug 19, 2010 67.20 67.25 66.38 66.70 659 -0.52(-0.77%)
Aug 18, 2010 66.56 67.53 66.22 67.22 2,902 +0.81(+1.22%)
Aug 17, 2010 65.89 67.48 65.89 66.41 455 +0.91(+1.39%)
Aug 16, 2010 64.47 65.50 63.02 65.50 162,185 +0.56(+0.86%)
Aug 13, 2010 64.94 65.55 64.52 64.94 116,547 -0.15(-0.23%)
Aug 12, 2010 65.08 66.27 64.56 65.09 216,515 -1.22(-1.84%)
Aug 11, 2010 66.08 67.05 65.67 66.31 144,022 -1.17(-1.73%)
Aug 10, 2010 67.48 67.84 66.78 67.48 96,496 -0.24(-0.35%)
Aug 09, 2010 66.75 67.92 66.53 67.72 90,621 +1.13(+1.70%)
Aug 06, 2010 66.59 67.01 65.74 66.59 141,008 -0.75(-1.11%)
Aug 05, 2010 67.09 68.50 65.59 67.34 248,962 -0.37(-0.55%)
Aug 04, 2010 64.00 67.81 60.95 67.71 616,073 -0.15(-0.22%)
Aug 03, 2010 67.88 68.25 65.11 67.86 1,047 +0.26(+0.38%)
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.