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 (%)
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%)
Jul 02, 2018 299.80 304.11 297.30 302.35 124,568 +2.65(+0.88%)
Jun 29, 2018 298.95 302.65 292.75 299.70 147,200 +0.40(+0.13%)
Jun 28, 2018 291.75 300.45 290.15 299.30 165,907 +7.85(+2.69%)
Jun 27, 2018 303.15 304.70 289.35 291.45 221,569 -11.10(-3.67%)
Jun 26, 2018 300.95 307.00 300.95 302.55 136,996 +0.45(+0.15%)
Jun 25, 2018 300.90 305.60 300.60 302.10 118,053 +1.20(+0.40%)
Jun 22, 2018 295.00 302.75 294.70 300.90 216,401 +7.15(+2.43%)
Jun 21, 2018 289.85 294.95 285.65 293.75 169,008 +5.95(+2.07%)
Jun 20, 2018 283.80 289.95 282.00 287.80 215,635 +4.95(+1.75%)
Jun 19, 2018 285.70 289.00 280.90 282.85 194,583 -4.55(-1.58%)
Jun 18, 2018 291.60 292.70 284.60 287.40 218,215 -3.65(-1.25%)
Jun 15, 2018 291.85 285.75 291.05 194,619 +5.30(+1.85%)
Jun 14, 2018 279.50 286.40 278.00 285.75 163,637 +6.25(+2.24%)
Jun 13, 2018 276.00 283.15 271.63 279.50 226,728 +5.70(+2.08%)
Jun 12, 2018 264.20 274.70 264.20 273.80 198,759 +9.85(+3.73%)
Jun 11, 2018 259.00 264.35 259.00 263.95 116,261 +4.80(+1.85%)
Jun 08, 2018 252.50 263.05 252.50 259.15 139,109 +7.40(+2.94%)
Jun 07, 2018 259.50 260.35 251.15 251.75 152,801 -8.10(-3.12%)
Jun 06, 2018 258.85 259.85 128,084 -1.20(-0.46%)
Jun 05, 2018 261.00 263.35 258.50 261.05 124,345 +0.90(+0.35%)
Jun 04, 2018 257.00 260.30 255.45 260.15 100,584 +5.15(+2.02%)
Jun 01, 2018 254.90 256.00 251.90 255.00 97,940 +1.15(+0.45%)
May 31, 2018 255.75 255.90 252.20 253.85 103,162 -2.15(-0.84%)
May 30, 2018 250.00 257.90 248.55 256.00 154,551 +7.25(+2.91%)
May 29, 2018 238.75 249.65 238.75 248.75 123,847 +8.70(+3.62%)
May 25, 2018 240.05 240.05 240.05 0 -1.50(-0.62%)
May 24, 2018 241.25 242.10 240.20 241.55 69,257 +0.70(+0.29%)
May 23, 2018 240.10 243.80 239.55 240.85 110,145 +1.50(+0.63%)
May 22, 2018 245.30 245.85 239.05 239.35 64,362 -4.75(-1.95%)
May 21, 2018 243.20 246.75 243.15 244.10 112,149 +1.65(+0.68%)
May 18, 2018 241.65 243.50 239.75 242.45 96,707 +1.60(+0.66%)
May 17, 2018 238.45 241.50 236.90 240.85 106,972 +1.95(+0.82%)
May 16, 2018 237.35 240.00 237.35 238.90 78,316 +1.65(+0.70%)
May 15, 2018 231.70 239.35 230.90 237.25 146,440 +4.80(+2.06%)
May 14, 2018 232.45 233.70 231.45 232.45 55,176 +0.15(+0.06%)
May 11, 2018 231.80 234.80 228.45 232.30 67,240 -0.65(-0.28%)
May 10, 2018 230.25 234.45 230.05 232.95 94,908 +2.60(+1.13%)
May 09, 2018 230.90 231.80 228.10 230.35 123,068 -0.80(-0.35%)
May 08, 2018 226.55 233.45 226.55 231.15 132,825 +5.05(+2.23%)
May 07, 2018 227.25 229.40 225.50 226.10 92,552 -0.95(-0.42%)
May 04, 2018 226.65 230.75 225.50 227.05 91,457 -0.25(-0.11%)
May 03, 2018 227.15 231.50 226.55 227.30 107,179 -0.50(-0.22%)
May 02, 2018 223.25 228.30 221.05 227.80 196,602 +2.80(+1.24%)
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.