Skip to main content

Boston Beer Company (NY: SAM )

307.27 -0.70 (-0.23%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 100.22 103.92 99.76 103.32 177,182 +3.36(+3.36%)
Apr 27, 2012 100.58 101.09 99.55 99.96 87,914 -0.65(-0.65%)
Apr 26, 2012 98.35 100.65 98.35 100.61 54,995 +2.30(+2.34%)
Apr 25, 2012 100.59 101.19 98.00 98.31 112,149 -1.89(-1.89%)
Apr 24, 2012 100.33 101.34 99.41 100.20 84,505 +0.22(+0.22%)
Apr 23, 2012 98.67 100.09 97.47 99.98 105,423 +0.92(+0.93%)
Apr 20, 2012 100.24 101.25 98.09 99.06 160,733 -2.08(-2.06%)
Apr 19, 2012 102.09 102.68 101.12 101.14 117,925 -0.85(-0.83%)
Apr 18, 2012 102.80 102.80 101.52 101.99 52,377 -1.31(-1.27%)
Apr 17, 2012 103.26 104.10 102.64 103.30 43,564 +0.44(+0.43%)
Apr 16, 2012 103.37 103.37 101.99 102.86 36,140 +0.26(+0.25%)
Apr 13, 2012 102.26 103.02 101.97 102.60 46,854 -0.11(-0.11%)
Apr 12, 2012 102.75 103.14 101.25 102.71 36,136 -0.18(-0.17%)
Apr 11, 2012 102.73 102.89 101.90 102.89 37,977 +0.83(+0.81%)
Apr 10, 2012 103.70 104.69 101.75 102.06 76,287 -1.41(-1.36%)
Apr 09, 2012 101.45 106.00 101.02 103.47 81,467 +0.09(+0.09%)
Apr 05, 2012 103.02 103.76 101.88 103.38 55,584 +0.23(+0.22%)
Apr 04, 2012 105.00 105.17 102.90 103.15 87,080 -2.47(-2.34%)
Apr 03, 2012 106.50 107.18 105.00 105.62 94,176 -1.04(-0.98%)
Apr 02, 2012 106.34 106.94 105.20 106.66 167,059 -0.13(-0.12%)
Mar 30, 2012 106.33 107.15 106.23 106.79 111,210 +0.66(+0.62%)
Mar 29, 2012 104.00 106.33 104.00 106.13 125,464 +1.79(+1.72%)
Mar 28, 2012 104.82 104.82 103.60 104.34 114,997 -0.66(-0.63%)
Mar 27, 2012 106.11 106.58 104.53 105.00 79,568 -1.36(-1.28%)
Mar 26, 2012 104.05 106.45 103.51 106.36 130,519 +3.13(+3.03%)
Mar 23, 2012 100.75 103.87 100.35 103.23 69,802 +2.24(+2.22%)
Mar 22, 2012 99.28 100.99 99.00 100.99 88,804 +1.39(+1.40%)
Mar 21, 2012 99.99 100.10 99.00 99.60 101,284 +0.01(+0.01%)
Mar 20, 2012 99.51 100.08 99.08 99.59 62,558 -0.32(-0.32%)
Mar 19, 2012 100.09 100.73 98.47 99.91 118,932 +0.04(+0.04%)
Mar 16, 2012 101.33 101.33 99.38 99.87 107,308 -1.14(-1.13%)
Mar 15, 2012 101.68 101.68 100.50 101.01 59,916 -0.48(-0.47%)
Mar 14, 2012 101.64 102.00 100.97 101.49 71,166 +0.14(+0.14%)
Mar 13, 2012 101.43 102.18 100.57 101.35 90,473 -0.34(-0.33%)
Mar 12, 2012 102.10 102.53 100.98 101.69 66,408 -0.45(-0.44%)
Mar 09, 2012 100.11 102.37 100.11 102.14 249,243 +2.04(+2.04%)
Mar 08, 2012 98.50 100.62 97.87 100.10 194,855 +1.97(+2.01%)
Mar 07, 2012 97.41 98.45 97.09 98.13 155,979 +1.09(+1.12%)
Mar 06, 2012 95.69 97.88 95.69 97.04 197,939 +0.67(+0.70%)
Mar 05, 2012 95.39 97.14 95.39 96.37 131,669 -0.13(-0.13%)
Mar 02, 2012 96.06 97.17 95.80 96.50 194,332 +0.74(+0.77%)
Mar 01, 2012 94.53 96.53 94.36 95.76 279,584 +1.24(+1.31%)
Feb 29, 2012 96.50 97.08 94.41 94.52 180,650 -1.97(-2.04%)
Feb 28, 2012 97.63 98.14 96.22 96.49 162,296 -1.07(-1.10%)
Feb 27, 2012 98.79 99.01 97.55 97.56 119,955 -1.45(-1.46%)
Feb 24, 2012 100.38 100.43 98.90 99.01 117,886 -1.00(-1.00%)
Feb 23, 2012 103.99 103.99 94.24 100.01 481,178 -4.57(-4.37%)
Feb 22, 2012 100.52 105.85 100.40 104.58 223,710 +4.37(+4.36%)
Feb 21, 2012 100.89 101.82 99.94 100.21 184,666 -0.93(-0.92%)
Feb 17, 2012 101.29 101.63 100.03 101.14 144,690 -0.15(-0.15%)
Feb 16, 2012 100.89 101.50 100.29 101.29 143,043 +0.50(+0.50%)
Feb 15, 2012 101.17 101.67 100.60 100.79 122,086 -0.13(-0.13%)
Feb 14, 2012 100.55 101.21 100.39 100.92 135,954 -0.17(-0.17%)
Feb 13, 2012 100.69 102.00 100.61 101.09 91,663 +0.71(+0.71%)
Feb 10, 2012 101.74 101.99 100.12 100.38 69,313 -1.93(-1.89%)
Feb 09, 2012 103.12 103.12 102.30 102.31 55,374 -0.43(-0.42%)
Feb 08, 2012 103.32 103.50 102.68 102.74 69,282 -0.42(-0.41%)
Feb 07, 2012 103.65 103.76 102.78 103.16 94,356 -0.68(-0.65%)
Feb 06, 2012 105.39 105.62 102.45 103.84 100,963 -1.82(-1.72%)
Feb 03, 2012 103.27 108.16 102.99 105.66 151,421 +3.45(+3.38%)
Feb 02, 2012 100.42 102.62 100.25 102.21 72,918 +2.10(+2.10%)
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.