Skip to main content

Boston Beer Company (NY: SAM )

304.42 -3.55 (-1.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 67.45 68.36 67.07 67.45 1,101 +0.09(+0.13%)
Jun 29, 2010 70.58 70.58 67.28 67.36 200 -2.74(-3.91%)
Jun 25, 2010 70.10 70.41 69.65 70.10 173,507 -0.29(-0.41%)
Jun 24, 2010 70.14 70.99 69.66 70.39 105,237 -0.52(-0.73%)
Jun 23, 2010 71.47 72.10 69.08 70.91 240,629 -1.00(-1.39%)
Jun 22, 2010 71.91 73.89 71.88 71.91 225 -0.88(-1.21%)
Jun 21, 2010 73.59 74.52 72.75 72.79 226,073 +0.07(+0.10%)
Jun 18, 2010 72.72 73.45 72.40 72.72 229,397 +0.55(+0.76%)
Jun 17, 2010 72.89 72.89 71.58 72.17 110,042 +0.12(+0.17%)
Jun 16, 2010 70.61 73.36 70.61 72.05 326,917 +0.54(+0.76%)
Jun 15, 2010 71.51 71.73 70.75 71.51 392 +0.66(+0.93%)
Jun 14, 2010 70.49 71.08 70.05 70.85 228,276 +1.47(+2.12%)
Jun 11, 2010 67.74 69.49 67.01 69.38 169,531 +1.71(+2.53%)
Jun 10, 2010 67.67 68.04 67.07 67.67 364 +0.78(+1.17%)
Jun 09, 2010 67.06 68.13 66.68 66.89 164,992 +0.55(+0.83%)
Jun 08, 2010 66.79 67.20 65.82 66.34 130,343 +0.03(+0.05%)
Jun 07, 2010 67.00 67.63 65.88 66.31 166,324 -0.43(-0.64%)
Jun 04, 2010 66.74 67.99 66.69 66.74 149,238 -1.28(-1.88%)
Jun 03, 2010 68.28 69.15 66.92 68.02 228,584 +0.42(+0.62%)
Jun 02, 2010 67.60 67.82 66.23 67.60 136,821 +1.53(+2.32%)
Jun 01, 2010 66.07 67.93 65.27 66.07 318 +0.02(+0.03%)
May 28, 2010 66.05 66.41 63.81 66.05 273,857 +2.45(+3.85%)
May 27, 2010 62.99 63.87 62.48 63.60 150,407 +2.15(+3.50%)
May 26, 2010 61.45 62.97 60.73 61.45 319 +0.70(+1.15%)
May 25, 2010 58.77 60.87 58.01 60.75 163,578 +1.02(+1.71%)
May 24, 2010 58.94 61.38 58.75 59.73 196,145 +1.11(+1.89%)
May 21, 2010 56.57 59.32 54.86 58.62 167,532 +0.85(+1.47%)
May 20, 2010 58.48 59.14 57.67 57.77 134,039 -3.57(-5.82%)
May 19, 2010 61.11 61.67 60.36 61.34 105,628 +0.27(+0.44%)
May 18, 2010 61.83 62.31 60.84 61.07 92,040 -0.13(-0.21%)
May 17, 2010 61.14 61.52 59.91 61.20 71,318 +0.59(+0.97%)
May 14, 2010 60.61 62.00 59.94 60.61 141,543 -0.77(-1.25%)
May 13, 2010 60.72 62.81 60.70 61.38 112,037 +1.13(+1.88%)
May 12, 2010 58.90 60.81 58.84 60.25 117,981 +1.46(+2.48%)
May 11, 2010 60.05 60.09 58.66 58.79 96,830 -0.31(-0.52%)
May 10, 2010 58.33 59.95 58.23 59.10 185,019 +4.05(+7.36%)
May 07, 2010 55.90 56.38 53.37 55.05 213,342 -0.77(-1.38%)
May 06, 2010 59.44 63.17 30.00 55.82 393,600 -0.37(-0.66%)
May 05, 2010 56.30 56.48 55.67 56.19 137,736 -0.71(-1.25%)
May 04, 2010 57.97 58.90 56.90 56.90 84,500 -1.73(-2.95%)
May 03, 2010 57.23 58.86 56.88 58.63 66,693 +1.62(+2.84%)
Apr 30, 2010 58.72 59.32 57.01 57.01 91,457 -1.51(-2.58%)
Apr 29, 2010 56.06 59.94 55.77 58.52 134,569 +2.93(+5.27%)
Apr 28, 2010 55.55 56.31 55.27 55.59 39,845 +0.14(+0.25%)
Apr 27, 2010 56.11 56.85 55.37 55.45 60,816 -1.14(-2.01%)
Apr 26, 2010 57.43 58.00 56.53 56.59 72,697 -0.81(-1.41%)
Apr 23, 2010 57.04 57.45 56.88 57.40 33,968 +0.21(+0.37%)
Apr 22, 2010 56.43 57.28 56.07 57.19 51,063 +0.17(+0.30%)
Apr 21, 2010 56.99 57.37 56.86 57.02 49,194 +0.18(+0.32%)
Apr 20, 2010 56.50 57.11 56.35 56.84 84,786 +0.35(+0.62%)
Apr 19, 2010 56.13 56.50 55.40 56.49 71,080 +0.04(+0.07%)
Apr 16, 2010 56.40 56.94 56.00 56.45 85,251 +0.18(+0.32%)
Apr 15, 2010 56.01 56.53 55.89 56.27 108,445 +0.40(+0.72%)
Apr 14, 2010 54.74 55.95 54.65 55.87 104,609 +1.37(+2.51%)
Apr 13, 2010 53.94 54.54 53.69 54.50 57,505 +0.41(+0.76%)
Apr 12, 2010 53.53 54.32 53.24 54.09 83,850 +0.72(+1.35%)
Apr 09, 2010 53.24 53.57 52.75 53.37 54,083 +0.15(+0.28%)
Apr 08, 2010 53.00 53.36 52.59 53.22 54,898 +0.22(+0.42%)
Apr 07, 2010 53.45 53.45 52.59 53.00 68,041 -0.33(-0.62%)
Apr 06, 2010 53.50 53.52 52.76 53.33 71,277 -0.17(-0.32%)
Apr 05, 2010 52.82 53.82 52.79 53.50 61,114 +0.98(+1.87%)
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.