Indicators

Boston Beer Company (NY: SAM )

291.16 +6.63 (+2.33%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	541.10	566.00	540.00	564.73	167,500	+22.05(+4.06%)
May 28, 2020	531.74	547.99	528.52	542.68	176,103	+4.98(+0.93%)
May 27, 2020	532.61	539.08	505.02	537.70	126,607	+9.14(+1.73%)
May 26, 2020	525.00	537.61	518.99	528.56	94,994	+8.37(+1.61%)
May 22, 2020	515.77	520.42	513.21	520.19	58,600	+6.46(+1.26%)
May 21, 2020	529.99	533.59	510.10	513.73	121,645	-10.98(-2.09%)
May 20, 2020	520.01	529.87	520.01	524.71	90,640	+5.42(+1.04%)
May 19, 2020	499.37	526.87	499.37	519.29	114,864	+20.06(+4.02%)
May 18, 2020	508.27	523.55	493.66	499.23	134,738	-0.72(-0.14%)
May 15, 2020	502.45	515.56	498.15	499.95	127,100	-4.05(-0.80%)
May 14, 2020	476.97	505.57	476.97	504.00	208,704	+19.54(+4.03%)
May 13, 2020	485.24	486.22	479.25	484.46	93,035	+0.02(+0.00%)
May 12, 2020	480.75	497.85	480.75	484.44	122,874	+3.31(+0.69%)
May 11, 2020	481.80	484.15	470.66	481.13	181,216	-1.09(-0.23%)
May 08, 2020	485.00	497.33	479.23	482.22	149,300	+4.86(+1.02%)
May 07, 2020	493.05	493.69	473.78	477.36	103,815	-9.38(-1.93%)
May 06, 2020	487.00	498.31	483.65	486.74	159,042	+1.24(+0.26%)
May 05, 2020	469.31	487.98	469.27	485.50	199,295	+15.86(+3.38%)
May 04, 2020	454.63	469.81	452.45	469.64	141,526	+8.68(+1.88%)

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.