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 (%)
Aug 31, 2016 184.47 185.49 182.52 182.65 155,761 -2.41(-1.30%)
Aug 30, 2016 189.63 190.15 183.65 185.06 206,088 -5.22(-2.74%)
Aug 29, 2016 191.34 192.98 190.05 190.28 182,178 -1.77(-0.92%)
Aug 26, 2016 191.55 194.98 190.04 192.05 224,108 +1.14(+0.60%)
Aug 25, 2016 192.23 194.57 190.46 190.91 144,116 -0.88(-0.46%)
Aug 24, 2016 189.59 193.56 188.13 191.79 159,065 +1.32(+0.69%)
Aug 23, 2016 189.90 191.17 188.49 190.47 167,381 +1.27(+0.67%)
Aug 22, 2016 188.59 191.34 187.24 189.20 98,317 +0.38(+0.20%)
Aug 19, 2016 188.50 189.59 186.24 188.82 138,590 -0.23(-0.12%)
Aug 18, 2016 185.64 190.19 185.64 189.05 134,181 +2.44(+1.31%)
Aug 17, 2016 191.92 192.96 184.50 186.61 126,258 -4.86(-2.54%)
Aug 16, 2016 186.69 194.11 185.25 191.47 255,716 +4.92(+2.64%)
Aug 15, 2016 183.01 188.10 183.01 186.55 122,110 +3.77(+2.06%)
Aug 12, 2016 183.96 184.57 181.33 182.78 49,458 -1.24(-0.67%)
Aug 11, 2016 181.91 187.39 181.51 184.02 83,970 +2.38(+1.31%)
Aug 10, 2016 181.32 181.88 179.24 181.64 60,482 +1.53(+0.85%)
Aug 09, 2016 180.04 180.83 178.98 180.11 72,256 +0.49(+0.27%)
Aug 08, 2016 178.64 181.39 178.34 179.62 90,965 +0.17(+0.09%)
Aug 05, 2016 179.44 180.89 178.53 179.45 79,584 +0.00(+0.00%)
Aug 04, 2016 178.38 180.61 177.51 179.45 102,563 +1.15(+0.64%)
Aug 03, 2016 180.16 180.16 175.96 178.30 99,102 -1.61(-0.89%)
Aug 02, 2016 181.05 183.12 179.88 179.91 94,561 -2.25(-1.24%)
Aug 01, 2016 183.37 183.59 179.59 182.16 150,344 -0.72(-0.39%)
Jul 29, 2016 180.00 186.44 179.76 182.88 241,757 +2.71(+1.50%)
Jul 28, 2016 181.13 182.68 179.16 180.17 140,551 -0.04(-0.02%)
Jul 27, 2016 184.33 186.17 178.69 180.21 239,349 -3.17(-1.73%)
Jul 26, 2016 181.14 185.76 178.54 183.38 184,767 +1.73(+0.95%)
Jul 25, 2016 188.14 188.44 179.70 181.65 466,088 -8.51(-4.48%)
Jul 22, 2016 172.00 195.35 170.00 190.16 1,153,009 +25.42(+15.43%)
Jul 21, 2016 164.49 166.12 163.17 164.74 253,413 -1.25(-0.75%)
Jul 20, 2016 164.11 167.09 162.20 165.99 142,468 +1.32(+0.80%)
Jul 19, 2016 166.75 168.04 163.72 164.67 143,112 -2.04(-1.22%)
Jul 18, 2016 168.86 168.97 165.74 166.71 133,417 -2.79(-1.65%)
Jul 15, 2016 168.69 170.00 166.65 169.50 64,307 +1.94(+1.16%)
Jul 14, 2016 170.21 171.64 166.25 167.56 110,543 -2.13(-1.26%)
Jul 13, 2016 169.91 171.63 168.88 169.69 98,308 +0.10(+0.06%)
Jul 12, 2016 170.58 172.17 169.50 169.59 151,166 -1.16(-0.68%)
Jul 11, 2016 172.00 172.61 170.16 170.75 92,701 -0.38(-0.22%)
Jul 08, 2016 169.23 172.52 168.53 171.13 103,205 +2.60(+1.54%)
Jul 07, 2016 169.42 170.50 167.40 168.53 67,087 -0.28(-0.17%)
Jul 06, 2016 167.86 169.50 166.02 168.81 104,866 +0.93(+0.55%)
Jul 05, 2016 166.00 169.77 164.11 167.88 181,220 +1.24(+0.74%)
Jul 01, 2016 172.08 166.64 166.64 166.64 174,900 -4.39(-2.57%)
Jun 30, 2016 163.00 171.18 162.74 171.03 222,330 +8.23(+5.06%)
Jun 29, 2016 165.54 166.78 161.56 162.80 104,417 -0.55(-0.34%)
Jun 28, 2016 165.00 167.20 163.04 163.35 199,423 -0.51(-0.31%)
Jun 27, 2016 161.02 164.49 160.00 163.86 172,316 +2.84(+1.76%)
Jun 24, 2016 153.64 161.67 153.64 161.02 157,212 -0.09(-0.06%)
Jun 23, 2016 162.44 163.63 160.04 161.11 114,385 +0.63(+0.39%)
Jun 22, 2016 162.62 164.10 160.07 160.48 100,477 -1.39(-0.86%)
Jun 21, 2016 160.10 162.81 157.20 161.87 142,432 +2.11(+1.32%)
Jun 20, 2016 162.00 162.94 159.09 159.76 131,837 +0.32(+0.20%)
Jun 17, 2016 160.27 161.10 158.16 159.44 186,532 -0.25(-0.16%)
Jun 16, 2016 157.52 159.95 154.95 159.69 102,563 +2.19(+1.39%)
Jun 15, 2016 160.05 162.56 157.49 157.50 98,231 -1.67(-1.05%)
Jun 14, 2016 156.88 160.28 156.35 159.17 111,018 +1.49(+0.94%)
Jun 13, 2016 160.03 160.77 156.26 157.68 128,469 -2.21(-1.38%)
Jun 10, 2016 159.08 160.13 156.90 159.89 151,589 -0.84(-0.52%)
Jun 09, 2016 162.41 162.59 159.78 160.73 142,780 -1.23(-0.76%)
Jun 08, 2016 157.19 162.60 156.09 161.96 160,315 +5.52(+3.53%)
Jun 07, 2016 154.56 157.51 152.83 156.44 137,400 +1.19(+0.77%)
Jun 06, 2016 155.31 156.15 152.61 155.25 171,976 +1.11(+0.72%)
Jun 03, 2016 156.89 156.89 153.94 154.14 140,232 -1.96(-1.26%)
Jun 02, 2016 155.79 156.94 153.77 156.10 160,368 -0.29(-0.19%)
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.