Boston Beer Company (NY: SAM )

454.64 USD -9.69 (-2.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 36.42 36.80 36.20 36.50 62,500 +0.18(+0.50%)
Oct 30, 2006 36.41 36.45 36.16 36.32 61,400 -0.09(-0.25%)
Oct 27, 2006 36.28 36.50 36.25 36.41 88,900 +0.16(+0.44%)
Oct 26, 2006 36.31 36.44 35.95 36.25 77,000 +0.01(+0.03%)
Oct 25, 2006 36.67 36.95 36.00 36.24 61,100 -0.53(-1.44%)
Oct 24, 2006 37.00 37.01 36.61 36.77 22,300 -0.43(-1.16%)
Oct 23, 2006 36.34 37.29 36.20 37.20 119,400 +0.92(+2.54%)
Oct 20, 2006 35.89 36.33 35.36 36.28 93,100 +0.49(+1.37%)
Oct 19, 2006 35.33 36.00 35.33 35.79 72,200 +0.21(+0.59%)
Oct 18, 2006 35.83 36.10 35.29 35.58 146,300 -0.15(-0.42%)
Oct 17, 2006 35.00 35.75 34.60 35.73 91,300 +0.67(+1.91%)
Oct 16, 2006 35.06 35.23 34.65 35.06 77,600 +0.13(+0.37%)
Oct 13, 2006 34.65 34.99 34.47 34.93 90,200 +0.35(+1.01%)
Oct 12, 2006 33.46 34.60 33.15 34.58 55,600 +1.37(+4.13%)
Oct 11, 2006 32.99 33.33 32.81 33.21 68,800 +0.22(+0.67%)
Oct 10, 2006 33.00 33.12 32.74 32.99 139,300 -0.12(-0.36%)
Oct 09, 2006 33.30 33.30 32.62 33.11 26,600 -0.13(-0.39%)
Oct 06, 2006 33.22 33.40 32.56 33.24 37,000 -0.18(-0.54%)
Oct 05, 2006 33.10 33.70 32.90 33.42 54,500 +0.24(+0.72%)
Oct 04, 2006 32.12 33.18 32.04 33.18 68,200 +1.00(+3.11%)
Oct 03, 2006 31.29 32.30 31.28 32.18 58,500 +0.89(+2.84%)
Oct 02, 2006 32.10 32.11 30.80 31.29 142,800 -1.56(-4.75%)
Sep 29, 2006 33.60 33.75 32.85 32.85 29,600 -0.65(-1.94%)
Sep 28, 2006 33.52 33.69 32.88 33.50 47,800 +0.10(+0.30%)
Sep 27, 2006 32.25 33.56 32.15 33.40 37,600 +0.97(+2.99%)
Sep 26, 2006 33.70 33.70 32.15 32.43 105,100 -1.18(-3.51%)
Sep 25, 2006 33.41 33.80 33.22 33.61 71,500 +0.19(+0.57%)
Sep 22, 2006 33.60 33.60 33.12 33.42 29,000 -0.31(-0.92%)
Sep 21, 2006 33.65 33.85 33.47 33.73 55,000 +0.12(+0.36%)
Sep 20, 2006 33.70 33.85 33.15 33.61 67,000 +0.01(+0.03%)
Sep 19, 2006 33.34 33.74 33.06 33.60 105,500 +0.17(+0.51%)
Sep 18, 2006 33.33 33.59 33.25 33.43 30,500 -0.05(-0.15%)
Sep 15, 2006 33.77 33.99 33.33 33.48 174,200 -0.17(-0.51%)
Sep 14, 2006 33.71 33.88 33.38 33.65 39,600 -0.05(-0.15%)
Sep 13, 2006 33.00 33.88 33.00 33.70 105,000 +0.57(+1.72%)
Sep 12, 2006 32.00 33.15 31.92 33.13 231,200 +1.05(+3.27%)
Sep 11, 2006 32.00 32.35 31.90 32.08 132,200 -0.07(-0.22%)
Sep 08, 2006 32.39 32.46 32.15 32.15 105,800 -0.25(-0.77%)
Sep 07, 2006 32.42 32.58 32.03 32.40 87,000 -0.11(-0.34%)
Sep 06, 2006 32.47 32.82 32.38 32.51 98,300 -0.03(-0.09%)
Sep 05, 2006 31.94 32.70 31.94 32.54 65,100 +0.78(+2.46%)
Sep 01, 2006 32.22 32.46 31.54 31.76 50,100 -0.36(-1.12%)
Aug 31, 2006 32.12 32.74 32.05 32.12 64,200 +0.00(+0.00%)
Aug 30, 2006 31.20 32.43 31.20 32.12 112,400 +1.05(+3.38%)
Aug 29, 2006 32.01 32.01 30.56 31.07 244,000 -1.79(-5.45%)
Aug 28, 2006 32.15 32.95 32.05 32.86 136,200 +0.87(+2.72%)
Aug 25, 2006 32.33 32.88 31.72 31.99 76,700 -0.39(-1.20%)
Aug 24, 2006 32.35 32.55 31.72 32.38 85,000 +0.22(+0.68%)
Aug 23, 2006 32.10 32.26 31.92 32.16 50,100 +0.10(+0.31%)
Aug 22, 2006 32.06 32.47 31.94 32.06 59,000 -0.02(-0.06%)
Aug 21, 2006 31.78 32.18 31.68 32.08 85,700 +0.30(+0.94%)
Aug 18, 2006 32.04 32.10 31.68 31.78 56,700 -0.26(-0.81%)
Aug 17, 2006 32.84 32.85 32.01 32.04 97,900 -0.80(-2.44%)
Aug 16, 2006 32.26 33.49 32.26 32.84 131,600 +0.83(+2.59%)
Aug 15, 2006 31.64 32.20 31.63 32.01 107,500 +0.62(+1.98%)
Aug 14, 2006 31.25 32.40 31.22 31.39 98,000 +0.17(+0.54%)
Aug 11, 2006 31.71 31.88 31.08 31.22 155,700 -0.50(-1.58%)
Aug 10, 2006 32.16 32.75 31.50 31.72 302,600 -0.19(-0.60%)
Aug 09, 2006 29.95 32.21 29.17 31.91 428,300 +2.91(+10.03%)
Aug 08, 2006 29.30 29.65 28.05 29.00 202,300 -0.30(-1.02%)
Aug 07, 2006 29.45 29.61 29.01 29.30 36,900 -0.28(-0.95%)
Aug 04, 2006 29.94 29.98 29.40 29.58 21,200 -0.16(-0.54%)
Aug 03, 2006 29.30 30.00 29.18 29.74 37,700 +0.22(+0.75%)
Aug 02, 2006 29.20 29.54 29.00 29.52 36,100 +0.48(+1.65%)
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.