Skip to main content

Boston Beer Company (NY: SAM )

304.42 -3.55 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 170.70 170.70 167.72 169.32 59,714 -1.25(-0.73%)
Apr 29, 2013 169.31 172.05 168.80 170.57 86,828 +1.80(+1.07%)
Apr 26, 2013 167.41 169.88 167.07 168.77 47,769 +1.13(+0.67%)
Apr 25, 2013 167.59 169.57 167.07 167.64 47,944 +0.39(+0.23%)
Apr 24, 2013 169.22 169.22 166.26 167.25 63,376 -1.51(-0.89%)
Apr 23, 2013 166.50 169.09 165.90 168.76 75,141 +2.28(+1.37%)
Apr 22, 2013 165.87 168.81 165.23 166.48 63,536 +0.37(+0.22%)
Apr 19, 2013 159.45 166.79 159.19 166.11 115,317 +6.60(+4.14%)
Apr 18, 2013 158.90 160.44 157.47 159.51 56,071 +0.73(+0.46%)
Apr 17, 2013 160.97 160.97 158.57 158.78 49,676 -2.19(-1.36%)
Apr 16, 2013 160.42 161.75 160.09 160.97 70,613 +1.54(+0.97%)
Apr 15, 2013 156.62 160.71 156.62 159.43 105,072 +1.93(+1.23%)
Apr 12, 2013 155.28 157.83 154.25 157.50 105,655 +2.12(+1.36%)
Apr 11, 2013 154.15 155.73 153.34 155.38 153,247 +0.86(+0.56%)
Apr 10, 2013 152.30 155.54 152.30 154.52 65,679 +1.93(+1.26%)
Apr 09, 2013 155.90 155.90 152.24 152.59 53,337 -2.89(-1.86%)
Apr 08, 2013 154.04 156.07 153.11 155.48 61,717 +1.24(+0.80%)
Apr 05, 2013 154.51 155.80 152.93 154.24 73,676 -1.93(-1.24%)
Apr 04, 2013 156.09 156.96 155.34 156.17 52,624 -0.36(-0.23%)
Apr 03, 2013 159.60 160.67 156.32 156.53 65,657 -3.37(-2.11%)
Apr 02, 2013 159.49 163.39 159.07 159.90 78,088 +0.42(+0.26%)
Apr 01, 2013 159.94 160.23 158.26 159.48 76,098 -0.16(-0.10%)
Mar 28, 2013 160.42 160.42 158.96 159.64 57,881 -0.32(-0.20%)
Mar 27, 2013 158.59 160.00 158.06 159.96 88,365 +0.31(+0.19%)
Mar 26, 2013 159.60 160.27 158.30 159.65 83,413 +0.12(+0.08%)
Mar 25, 2013 160.56 161.00 158.36 159.53 111,351 -0.02(-0.01%)
Mar 22, 2013 160.24 161.29 158.94 159.55 101,943 -1.92(-1.19%)
Mar 21, 2013 162.00 162.38 160.03 161.47 56,097 -1.28(-0.79%)
Mar 20, 2013 163.27 163.75 161.15 162.75 65,773 -0.74(-0.45%)
Mar 19, 2013 160.47 164.52 160.18 163.49 105,095 +2.88(+1.79%)
Mar 18, 2013 159.00 161.89 156.00 160.61 85,957 +0.78(+0.49%)
Mar 15, 2013 159.46 160.46 157.24 159.83 61,366 +0.71(+0.45%)
Mar 14, 2013 158.24 159.31 156.20 159.12 69,407 +0.92(+0.58%)
Mar 13, 2013 157.99 158.91 157.25 158.20 30,167 +0.56(+0.36%)
Mar 12, 2013 157.83 158.24 156.28 157.64 27,622 -0.50(-0.32%)
Mar 11, 2013 156.61 160.42 155.70 158.14 71,037 +1.11(+0.71%)
Mar 08, 2013 156.51 157.51 155.88 157.03 44,723 +0.84(+0.54%)
Mar 07, 2013 157.00 157.30 155.62 156.19 71,732 -1.25(-0.79%)
Mar 06, 2013 159.28 159.28 156.33 157.44 70,822 -1.65(-1.04%)
Mar 05, 2013 156.36 160.30 155.98 159.09 96,715 +3.73(+2.40%)
Mar 04, 2013 155.00 156.92 154.73 155.36 88,059 -0.11(-0.07%)
Mar 01, 2013 154.65 155.88 153.29 155.47 62,551 +0.04(+0.03%)
Feb 28, 2013 153.70 157.58 153.00 155.43 94,462 -0.53(-0.34%)
Feb 27, 2013 158.15 158.15 154.31 155.96 92,275 -1.89(-1.20%)
Feb 26, 2013 158.07 161.00 157.17 157.85 91,539 +0.12(+0.08%)
Feb 25, 2013 153.88 161.37 152.06 157.73 296,784 +4.76(+3.11%)
Feb 22, 2013 150.01 153.00 149.58 152.97 81,470 +3.04(+2.03%)
Feb 21, 2013 150.00 152.80 147.41 149.93 203,114 -3.01(-1.97%)
Feb 20, 2013 157.00 162.31 152.27 152.94 333,299 -4.78(-3.03%)
Feb 19, 2013 148.27 157.82 148.27 157.72 201,831 +10.19(+6.91%)
Feb 15, 2013 146.73 148.00 145.17 147.53 95,994 +1.37(+0.94%)
Feb 14, 2013 142.24 146.50 141.46 146.16 107,318 +3.57(+2.50%)
Feb 13, 2013 143.13 144.25 141.79 142.59 50,337 -0.23(-0.16%)
Feb 12, 2013 141.81 143.51 141.57 142.82 73,238 +1.32(+0.93%)
Feb 11, 2013 139.70 142.00 139.60 141.50 43,970 +1.80(+1.29%)
Feb 08, 2013 139.13 140.50 139.13 139.70 42,617 +0.13(+0.09%)
Feb 07, 2013 139.74 139.99 138.07 139.57 37,582 +0.50(+0.36%)
Feb 06, 2013 140.09 141.25 138.79 139.07 50,964 -0.99(-0.71%)
Feb 04, 2013 141.00 141.75 139.50 140.06 64,764 -0.69(-0.49%)
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.