Skip to main content

Boston Beer Company (NY: SAM )

307.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 38.60 39.30 37.87 38.00 59,369 -0.95(-2.44%)
Oct 29, 2009 38.53 39.23 38.47 38.95 43,767 +0.63(+1.64%)
Oct 28, 2009 39.87 39.93 38.30 38.32 103,770 -1.42(-3.57%)
Oct 27, 2009 39.26 40.00 38.85 39.74 57,048 +0.39(+0.99%)
Oct 26, 2009 39.37 39.69 37.85 39.35 73,535 -0.11(-0.28%)
Oct 23, 2009 39.27 39.52 39.03 39.46 108,095 -0.29(-0.73%)
Oct 22, 2009 39.00 40.02 38.89 39.75 228,655 +0.59(+1.51%)
Oct 21, 2009 38.36 39.26 38.36 39.16 108,291 +0.85(+2.22%)
Oct 20, 2009 38.12 38.37 38.11 38.31 34,483 -0.48(-1.24%)
Oct 19, 2009 37.75 39.00 37.57 38.79 41,257 +1.08(+2.86%)
Oct 16, 2009 38.23 38.45 37.60 37.71 45,425 -0.82(-2.13%)
Oct 15, 2009 38.32 39.02 38.32 38.53 32,796 -0.07(-0.18%)
Oct 14, 2009 38.28 38.63 37.88 38.60 33,229 +0.53(+1.39%)
Oct 13, 2009 38.27 38.60 37.94 38.07 18,794 -0.35(-0.91%)
Oct 12, 2009 38.99 39.02 37.98 38.42 42,690 +0.37(+0.97%)
Oct 09, 2009 37.74 38.25 37.57 38.05 34,503 +0.18(+0.48%)
Oct 08, 2009 37.73 38.00 37.13 37.87 29,173 +0.44(+1.18%)
Oct 07, 2009 37.51 37.75 37.09 37.43 46,337 -0.03(-0.08%)
Oct 06, 2009 37.31 37.78 36.56 37.46 33,036 +0.42(+1.13%)
Oct 05, 2009 37.48 37.48 36.20 37.04 47,862 -0.21(-0.56%)
Oct 02, 2009 36.72 37.52 36.55 37.25 39,262 +0.20(+0.54%)
Oct 01, 2009 36.76 37.59 36.58 37.05 101,517 -0.03(-0.08%)
Sep 30, 2009 37.90 38.09 36.81 37.08 41,481 -0.76(-2.01%)
Sep 29, 2009 37.79 38.00 37.66 37.84 20,977 +0.03(+0.08%)
Sep 28, 2009 37.64 38.00 37.20 37.81 31,995 +0.42(+1.12%)
Sep 25, 2009 37.32 37.77 37.15 37.39 33,800 +0.04(+0.11%)
Sep 24, 2009 37.77 37.78 36.76 37.35 43,945 -0.12(-0.32%)
Sep 23, 2009 37.69 37.98 37.33 37.47 159,694 -0.29(-0.77%)
Sep 22, 2009 38.17 38.33 37.58 37.76 60,014 -0.13(-0.34%)
Sep 21, 2009 38.16 38.54 37.04 37.89 70,982 -0.62(-1.61%)
Sep 18, 2009 39.03 39.17 38.32 38.51 134,902 -0.52(-1.33%)
Sep 17, 2009 39.45 39.45 38.84 39.03 62,423 +0.02(+0.05%)
Sep 16, 2009 39.51 39.51 38.77 39.01 47,845 -0.15(-0.38%)
Sep 15, 2009 38.84 39.35 38.45 39.16 68,343 +0.38(+0.98%)
Sep 14, 2009 38.49 39.14 38.33 38.78 51,878 +0.04(+0.10%)
Sep 11, 2009 39.15 39.25 38.50 38.74 48,970 -0.12(-0.31%)
Sep 10, 2009 38.67 39.23 38.17 38.86 74,284 +0.01(+0.03%)
Sep 09, 2009 39.12 39.49 38.62 38.85 79,794 -0.26(-0.66%)
Sep 08, 2009 39.15 39.42 38.64 39.11 79,711 +0.36(+0.93%)
Sep 04, 2009 38.89 39.57 37.88 38.75 77,317 -0.09(-0.23%)
Sep 03, 2009 39.00 39.39 37.87 38.84 94,040 -0.16(-0.41%)
Sep 02, 2009 39.41 39.84 38.82 39.00 96,487 -0.50(-1.27%)
Sep 01, 2009 39.77 40.68 39.30 39.50 89,380 -0.25(-0.63%)
Aug 31, 2009 39.45 39.99 39.18 39.75 65,776 -0.12(-0.30%)
Aug 28, 2009 40.31 40.31 39.08 39.87 59,329 -0.26(-0.65%)
Aug 27, 2009 41.01 41.01 39.62 40.13 63,250 -0.73(-1.79%)
Aug 26, 2009 39.89 41.07 39.67 40.86 67,642 +0.49(+1.21%)
Aug 25, 2009 41.88 41.95 40.21 40.37 76,053 -1.23(-2.96%)
Aug 24, 2009 41.90 41.90 40.97 41.60 70,926 -0.35(-0.83%)
Aug 21, 2009 40.91 42.21 40.91 41.95 79,804 +0.59(+1.43%)
Aug 20, 2009 40.42 41.50 40.05 41.36 62,470 +0.75(+1.85%)
Aug 19, 2009 39.85 40.74 39.34 40.61 69,125 +0.52(+1.30%)
Aug 18, 2009 39.22 40.45 39.15 40.09 155,738 +0.77(+1.96%)
Aug 17, 2009 39.20 39.50 37.98 39.32 77,891 -0.48(-1.21%)
Aug 14, 2009 39.75 39.80 38.86 39.80 57,585 -0.05(-0.13%)
Aug 13, 2009 38.25 39.89 38.00 39.85 71,334 +1.56(+4.07%)
Aug 12, 2009 37.99 39.15 37.63 38.29 389,303 +0.21(+0.55%)
Aug 11, 2009 38.19 38.80 37.06 38.08 134,995 -0.07(-0.18%)
Aug 10, 2009 36.88 38.89 36.69 38.15 156,482 +1.48(+4.04%)
Aug 07, 2009 36.03 36.82 35.83 36.67 102,249 +0.98(+2.75%)
Aug 06, 2009 36.34 37.09 35.40 35.69 192,833 -0.64(-1.76%)
Aug 05, 2009 33.65 36.85 33.65 36.33 352,854 +3.96(+12.23%)
Aug 04, 2009 32.53 32.55 32.03 32.37 80,515 -0.13(-0.40%)
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.