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

Boston Beer Company (NY: SAM )

286.10 -3.08 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Dec 30, 2022 329.40 333.89 323.51 329.52 132,244 -5.39(-1.61%)
Dec 29, 2022 329.71 335.00 327.99 334.91 91,461 +6.65(+2.03%)
Dec 28, 2022 332.22 333.65 325.56 328.26 85,518 -5.14(-1.54%)
Dec 27, 2022 335.89 337.95 332.83 333.40 78,293 -2.62(-0.78%)
Dec 23, 2022 333.56 336.31 330.07 336.02 76,068 +1.68(+0.50%)
Dec 22, 2022 334.40 335.39 331.35 334.34 71,486 -2.08(-0.62%)
Dec 21, 2022 335.91 339.33 335.00 336.42 112,218 +2.78(+0.83%)
Dec 20, 2022 337.27 344.05 333.33 333.64 79,402 -5.81(-1.71%)
Dec 19, 2022 344.92 345.18 338.79 339.45 70,686 -4.63(-1.35%)
Dec 16, 2022 344.08 347.65 338.30 344.08 132,338 -1.26(-0.36%)
Dec 15, 2022 352.50 352.82 344.24 345.34 99,425 -11.91(-3.33%)
Dec 14, 2022 360.67 364.56 356.10 357.25 78,822 -6.24(-1.72%)
Dec 13, 2022 369.04 372.35 361.80 363.49 106,743 +4.55(+1.27%)
Dec 12, 2022 360.61 362.54 354.21 358.94 76,299 -1.67(-0.46%)
Dec 09, 2022 355.61 362.64 352.61 360.61 92,470 +1.29(+0.36%)
Dec 08, 2022 358.90 364.26 352.68 359.32 88,090 +0.30(+0.08%)
Dec 07, 2022 357.92 367.76 357.92 359.02 87,153 -0.90(-0.25%)
Dec 06, 2022 369.68 369.81 352.09 359.92 165,783 -19.78(-5.21%)
Dec 05, 2022 385.99 385.99 377.89 379.70 67,792 -9.02(-2.32%)
Dec 02, 2022 384.81 392.05 381.31 388.72 62,672 +4.24(+1.10%)
Dec 01, 2022 386.43 391.50 381.78 384.48 74,664 +0.11(+0.03%)
Nov 30, 2022 375.71 385.61 368.61 384.37 96,414 +10.99(+2.94%)
Nov 29, 2022 376.00 376.00 365.95 373.38 73,715 -2.12(-0.56%)
Nov 28, 2022 377.07 382.53 375.00 375.50 85,566 -1.57(-0.42%)
Nov 25, 2022 374.00 377.13 368.70 377.07 73,532 +3.31(+0.89%)
Nov 23, 2022 370.51 376.00 367.16 373.76 71,467 +1.42(+0.38%)
Nov 22, 2022 376.68 377.12 364.55 372.34 104,029 -1.72(-0.46%)
Nov 21, 2022 376.65 379.22 371.64 374.06 74,126 -2.59(-0.69%)
Nov 18, 2022 385.17 385.17 367.11 376.65 103,140 -0.39(-0.10%)
Nov 17, 2022 371.76 380.56 366.88 377.04 106,066 -0.65(-0.17%)
Nov 16, 2022 384.68 385.42 375.75 377.69 95,073 -9.58(-2.47%)
Nov 15, 2022 384.14 391.88 382.01 387.27 103,979 +8.60(+2.27%)
Nov 14, 2022 408.01 408.29 378.30 378.67 242,437 -33.48(-8.12%)
Nov 11, 2022 371.61 420.83 371.61 412.15 357,405 +42.33(+11.45%)
Nov 10, 2022 359.99 371.43 357.51 369.82 183,470 +22.78(+6.56%)
Nov 09, 2022 350.98 357.96 343.99 347.04 138,371 -6.60(-1.87%)
Nov 08, 2022 366.53 369.03 352.02 353.64 296,487 -13.36(-3.64%)
Nov 07, 2022 368.01 373.21 361.00 367.00 189,742 -8.51(-2.27%)
Nov 04, 2022 379.61 383.82 368.82 375.51 135,738 +3.84(+1.03%)
Nov 03, 2022 362.74 373.93 361.74 371.67 145,080 +2.79(+0.76%)
Nov 02, 2022 369.66 368.88 173,576 -1.39(-0.38%)
Nov 01, 2022 377.52 377.52 363.60 370.27 157,128 -3.02(-0.81%)
Oct 31, 2022 381.97 384.21 373.01 373.29 178,968 -10.46(-2.73%)
Oct 28, 2022 379.21 387.27 372.14 383.75 184,089 +4.69(+1.24%)
Oct 27, 2022 394.56 397.25 377.62 379.06 190,603 -17.19(-4.34%)
Oct 26, 2022 414.27 417.72 395.05 396.25 263,300 -18.96(-4.57%)
Oct 25, 2022 408.39 416.72 406.28 415.21 191,135 +10.96(+2.71%)
Oct 24, 2022 405.25 422.75 400.94 404.25 271,096 +1.97(+0.49%)
Oct 21, 2022 353.50 405.00 352.00 402.28 768,488 +66.12(+19.67%)
Oct 20, 2022 335.94 343.71 331.15 336.16 241,030 +0.88(+0.26%)
Oct 19, 2022 345.11 346.91 324.58 335.28 226,586 -19.03(-5.37%)
Oct 18, 2022 360.99 367.80 350.05 354.31 190,950 -0.47(-0.13%)
Oct 17, 2022 354.98 364.89 348.77 354.78 143,316 +4.10(+1.17%)
Oct 14, 2022 373.24 373.88 340.62 350.68 256,059 -20.34(-5.48%)
Oct 13, 2022 354.20 371.38 345.00 371.02 225,342 +2.65(+0.72%)
Oct 12, 2022 359.99 369.04 357.00 368.37 177,351 +11.46(+3.21%)
Oct 11, 2022 345.20 364.08 344.10 356.91 184,549 +8.66(+2.49%)
Oct 10, 2022 342.29 351.37 339.70 348.25 121,514 +5.80(+1.69%)
Oct 07, 2022 344.68 346.10 339.17 342.45 162,676 -4.48(-1.29%)
Oct 06, 2022 334.01 349.22 334.01 346.93 160,594 +9.71(+2.88%)
Oct 05, 2022 336.91 342.89 329.68 337.22 141,477 -1.64(-0.48%)
Oct 04, 2022 334.61 341.99 334.61 338.86 89,711 +9.92(+3.02%)
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.