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

Boston Beer Company (NY: SAM )

280.71 +0.61 (+0.22%)
Streaming Delayed Price Updated: 10:03 AM EDT, Apr 18, 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 (%)
May 28, 2021 1044 1073 1040 1058 312,730 +27.71(+2.69%)
May 27, 2021 1111 1134 1030 1030 834,676 -75.49(-6.83%)
May 26, 2021 1097 1117 1081 1106 253,815 +9.24(+0.84%)
May 25, 2021 1079 1108 1055 1097 374,579 +44.34(+4.21%)
May 24, 2021 1049 1066 1046 1052 197,469 +6.97(+0.67%)
May 21, 2021 1063 1067 1041 1045 186,786 -2.46(-0.23%)
May 20, 2021 1058 1081 1047 1048 168,019 -1.15(-0.11%)
May 19, 2021 1045 1063 1031 1049 235,778 -12.71(-1.20%)
May 18, 2021 1121 1127 1057 1062 228,338 -59.32(-5.29%)
May 17, 2021 1110 1128 1102 1121 116,883 +12.61(+1.14%)
May 14, 2021 1077 1112 1074 1108 107,184 +41.26(+3.87%)
May 13, 2021 1062 1086 1042 1067 158,984 +12.94(+1.23%)
May 12, 2021 1087 1120 1042 1054 254,937 -29.68(-2.74%)
May 11, 2021 1122 1124 1078 1084 201,894 -52.98(-4.66%)
May 10, 2021 1113 1145 1098 1137 138,949 +21.73(+1.95%)
May 07, 2021 1116 1133 1104 1115 121,341 +5.41(+0.49%)
May 06, 2021 1112 1119 1084 1110 136,144 +10.54(+0.96%)
May 05, 2021 1118 1139 1099 1099 169,633 -31.94(-2.82%)
May 04, 2021 1182 1182 1100 1131 254,921 -59.94(-5.03%)
May 03, 2021 1221 1232 1190 1191 78,616 -25.41(-2.09%)
Apr 30, 2021 1203 1219 1198 1216 69,200 +6.30(+0.52%)
Apr 29, 2021 1211 1218 1188 1210 84,796 -0.04(-0.00%)
Apr 28, 2021 1226 1233 1198 1210 108,594 -5.19(-0.43%)
Apr 27, 2021 1220 1232 1185 1215 198,751 -18.57(-1.50%)
Apr 26, 2021 1267 1273 1214 1234 171,612 -49.91(-3.89%)
Apr 23, 2021 1338 1350 1246 1284 277,200 +37.90(+3.04%)
Apr 22, 2021 1265 1283 1222 1246 133,513 -9.22(-0.73%)
Apr 21, 2021 1318 1319 1229 1255 174,013 -51.23(-3.92%)
Apr 20, 2021 1293 1315 1261 1306 126,922 +18.76(+1.46%)
Apr 19, 2021 1296 1308 1269 1288 97,158 -7.24(-0.56%)
Apr 16, 2021 1301 1306 1283 1295 92,200 +4.04(+0.31%)
Apr 15, 2021 1260 1299 1254 1291 82,113 +38.34(+3.06%)
Apr 14, 2021 1270 1270 1241 1253 58,262 -14.47(-1.14%)
Apr 13, 2021 1265 1277 1260 1267 83,393 +7.14(+0.57%)
Apr 12, 2021 1244 1262 1225 1260 75,119 +6.78(+0.54%)
Apr 09, 2021 1276 1283 1234 1253 91,700 -17.01(-1.34%)
Apr 08, 2021 1247 1280 1235 1270 136,862 +34.77(+2.81%)
Apr 07, 2021 1221 1245 1218 1235 80,097 +10.04(+0.82%)
Apr 06, 2021 1220 1241 1203 1225 90,459 +14.22(+1.17%)
Apr 05, 2021 1191 1219 1165 1211 92,426 +26.40(+2.23%)
Apr 01, 2021 1226 1234 1180 1185 95,500 -21.60(-1.79%)
Mar 31, 2021 1207 1256 1202 1206 171,338 +10.61(+0.89%)
Mar 30, 2021 1166 1207 1142 1196 124,412 +29.65(+2.54%)
Mar 29, 2021 1163 1229 1155 1166 192,802 +6.03(+0.52%)
Mar 26, 2021 1096 1165 1089 1160 131,100 +82.63(+7.67%)
Mar 25, 2021 1036 1082 1024 1077 115,471 +26.39(+2.51%)
Mar 24, 2021 1062 1070 1041 1051 54,839 -12.30(-1.16%)
Mar 23, 2021 1067 1074 1050 1063 80,251 -7.40(-0.69%)
Mar 22, 2021 1095 1117 1060 1071 108,543 -35.07(-3.17%)
Mar 19, 2021 1068 1121 1056 1106 157,700 +45.74(+4.32%)
Mar 18, 2021 1105 1105 1059 1060 86,250 -41.34(-3.75%)
Mar 17, 2021 1111 1125 1092 1101 72,902 -2.01(-0.18%)
Mar 16, 2021 1112 1115 1090 1103 68,200 -5.54(-0.50%)
Mar 15, 2021 1100 1111 1076 1109 56,150 +22.88(+2.11%)
Mar 12, 2021 1128 1128 1078 1086 61,500 -31.75(-2.84%)
Mar 11, 2021 1116 1126 1088 1118 61,129 +16.81(+1.53%)
Mar 10, 2021 1116 1162 1097 1101 74,092 -5.88(-0.53%)
Mar 09, 2021 1108 1136 1098 1107 84,337 +31.86(+2.96%)
Mar 08, 2021 1079 1103 1073 1075 102,307 -13.35(-1.23%)
Mar 05, 2021 1041 1089 1032 1088 136,300 +57.51(+5.58%)
Mar 04, 2021 1016 1042 980.47 1031 149,375 +8.14(+0.80%)
Mar 03, 2021 1060 1071 1020 1023 119,089 -44.31(-4.15%)
Mar 02, 2021 1092 1103 1063 1067 84,199 -27.50(-2.51%)
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.