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

Boston Beer Company (NY: SAM )

283.20 -4.07 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2018 297.35 297.60 286.40 287.50 116,700 -9.70(-3.26%)
Sep 27, 2018 296.30 303.25 293.60 297.20 94,097 -0.50(-0.17%)
Sep 26, 2018 296.95 300.65 295.25 297.70 111,405 +1.40(+0.47%)
Sep 25, 2018 297.30 301.90 293.00 296.30 153,585 -0.55(-0.19%)
Sep 24, 2018 296.95 298.35 288.65 296.85 110,206 -0.85(-0.29%)
Sep 21, 2018 295.95 300.90 295.40 297.70 146,000 +2.75(+0.93%)
Sep 20, 2018 293.20 297.15 285.50 294.95 165,430 +3.25(+1.11%)
Sep 19, 2018 314.45 314.55 290.95 291.70 219,582 -24.10(-7.63%)
Sep 18, 2018 316.55 317.75 311.10 315.80 167,735 -1.65(-0.52%)
Sep 17, 2018 320.00 320.18 311.20 317.45 73,502 -1.75(-0.55%)
Sep 14, 2018 315.00 320.30 310.00 319.20 120,700 +5.65(+1.80%)
Sep 13, 2018 322.45 324.00 312.75 313.55 115,570 -9.55(-2.96%)
Sep 12, 2018 319.35 324.25 316.80 323.10 83,612 +3.65(+1.14%)
Sep 11, 2018 314.25 322.20 312.75 319.45 132,178 +5.75(+1.83%)
Sep 10, 2018 312.40 319.60 311.50 313.70 91,206 +2.05(+0.66%)
Sep 07, 2018 308.70 317.40 302.50 311.65 134,500 +1.20(+0.39%)
Sep 06, 2018 302.00 311.50 296.75 310.45 102,611 +9.35(+3.11%)
Sep 05, 2018 302.20 306.00 296.57 301.10 173,286 -1.65(-0.55%)
Sep 04, 2018 302.65 305.45 297.05 302.75 134,281 -0.40(-0.13%)
Aug 31, 2018 303.15 303.15 303.15 0 +4.30(+1.44%)
Aug 30, 2018 297.30 305.95 295.00 298.85 117,401 +0.05(+0.02%)
Aug 29, 2018 296.35 302.75 294.00 298.80 145,537 +2.50(+0.84%)
Aug 28, 2018 307.05 308.10 292.90 296.30 211,807 -10.05(-3.28%)
Aug 27, 2018 316.00 316.00 302.00 306.35 155,155 -6.10(-1.95%)
Aug 24, 2018 308.10 318.90 307.75 312.45 82,900 +4.75(+1.54%)
Aug 23, 2018 299.50 313.80 299.50 307.70 115,937 +8.35(+2.79%)
Aug 22, 2018 294.80 300.44 294.20 299.35 68,889 +2.80(+0.94%)
Aug 21, 2018 296.25 300.45 294.43 296.55 86,660 +1.55(+0.53%)
Aug 20, 2018 291.00 297.15 290.00 295.00 93,281 +3.90(+1.34%)
Aug 17, 2018 284.70 292.20 283.25 291.10 71,700 +5.05(+1.77%)
Aug 16, 2018 287.10 289.15 284.40 286.05 46,829 +0.50(+0.18%)
Aug 15, 2018 289.20 289.20 278.30 285.55 77,478 -5.75(-1.97%)
Aug 14, 2018 284.55 293.00 283.50 291.30 81,246 +11.05(+3.94%)
Aug 13, 2018 280.05 283.05 276.25 280.25 64,217 +1.75(+0.63%)
Aug 10, 2018 276.55 282.65 275.85 278.50 69,500 +0.65(+0.23%)
Aug 09, 2018 269.75 279.50 266.15 277.85 81,002 +6.95(+2.57%)
Aug 08, 2018 266.95 272.55 266.30 270.90 77,666 +2.50(+0.93%)
Aug 07, 2018 272.05 272.10 267.80 268.40 98,524 -2.50(-0.92%)
Aug 06, 2018 274.05 276.00 270.65 270.90 66,147 -4.70(-1.71%)
Aug 03, 2018 264.40 276.15 264.00 275.60 143,300 +10.35(+3.90%)
Aug 02, 2018 266.90 270.45 264.70 265.25 156,088 -3.35(-1.25%)
Aug 01, 2018 274.70 280.25 268.05 268.60 149,370 -6.35(-2.31%)
Jul 31, 2018 274.80 276.68 269.85 274.95 221,298 +0.10(+0.04%)
Jul 30, 2018 277.20 278.40 268.40 274.85 267,822 -2.70(-0.97%)
Jul 27, 2018 264.10 280.25 263.50 277.55 800,600 -34.15(-10.96%)
Jul 26, 2018 325.25 327.99 308.20 311.70 227,794 -15.40(-4.71%)
Jul 25, 2018 314.50 329.95 312.25 327.10 179,635 +4.20(+1.30%)
Jul 24, 2018 327.50 329.00 321.15 322.90 91,259 -4.25(-1.30%)
Jul 23, 2018 323.60 327.85 320.00 327.15 106,667 +3.25(+1.00%)
Jul 20, 2018 319.70 324.95 319.70 323.90 134,219 +5.70(+1.79%)
Jul 19, 2018 313.80 319.50 311.10 318.20 129,382 +3.70(+1.18%)
Jul 18, 2018 320.65 320.65 311.45 314.50 150,054 -6.00(-1.87%)
Jul 17, 2018 319.85 326.40 319.35 320.50 75,768 +0.40(+0.12%)
Jul 16, 2018 326.30 329.60 318.70 320.10 160,857 -6.10(-1.87%)
Jul 13, 2018 313.90 327.85 313.90 326.20 188,196 +13.00(+4.15%)
Jul 12, 2018 307.25 315.25 307.25 313.20 136,849 +7.20(+2.35%)
Jul 11, 2018 306.00 311.25 304.43 306.00 91,404 +0.35(+0.11%)
Jul 10, 2018 307.50 311.45 300.00 305.65 179,918 -1.75(-0.57%)
Jul 09, 2018 306.05 307.45 301.95 307.40 71,623 +4.75(+1.57%)
Jul 06, 2018 305.00 306.40 301.75 302.65 96,781 -2.30(-0.75%)
Jul 05, 2018 303.75 306.55 296.05 304.95 135,467 +3.65(+1.21%)
Jul 03, 2018 301.30 301.30 301.30 0 -1.05(-0.35%)
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.