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 (%)
Apr 26, 2024 315.00 318.00 281.52 283.20 403,747 -4.07(-1.42%)
Apr 25, 2024 291.29 294.10 286.44 287.27 213,489 -6.03(-2.06%)
Apr 24, 2024 285.03 293.85 284.97 293.30 172,768 +7.20(+2.52%)
Apr 23, 2024 288.38 290.00 283.40 286.10 136,835 -3.08(-1.07%)
Apr 22, 2024 288.25 290.45 286.87 289.18 148,989 +2.20(+0.77%)
Apr 19, 2024 284.11 290.00 284.11 286.98 136,310 +2.11(+0.74%)
Apr 18, 2024 279.88 285.48 279.58 284.87 118,981 +4.77(+1.70%)
Apr 17, 2024 276.54 283.02 276.26 280.10 162,794 +5.18(+1.88%)
Apr 16, 2024 279.58 279.99 274.78 274.92 136,717 -5.90(-2.10%)
Apr 15, 2024 283.34 286.58 280.77 280.82 147,141 -4.83(-1.69%)
Apr 12, 2024 289.00 290.96 284.69 285.65 118,204 -5.74(-1.97%)
Apr 11, 2024 292.56 294.38 290.00 291.39 125,207 +0.83(+0.29%)
Apr 10, 2024 289.50 292.04 289.01 290.56 146,707 -0.75(-0.26%)
Apr 09, 2024 293.73 295.01 290.76 291.31 161,006 -5.69(-1.92%)
Apr 08, 2024 295.58 300.71 295.00 297.00 88,775 +2.25(+0.76%)
Apr 05, 2024 294.94 295.83 291.69 294.75 93,872 -1.24(-0.42%)
Apr 04, 2024 297.61 299.58 295.00 295.99 89,225 -0.53(-0.18%)
Apr 03, 2024 297.66 298.40 293.49 296.52 105,369 -3.48(-1.16%)
Apr 02, 2024 299.41 301.97 297.74 300.00 125,872 -0.70(-0.23%)
Apr 01, 2024 303.49 304.37 297.78 300.70 191,603 -3.72(-1.22%)
Mar 28, 2024 308.80 309.84 303.44 304.42 129,605 -3.55(-1.15%)
Mar 27, 2024 310.97 311.63 307.47 307.97 97,440 -0.45(-0.15%)
Mar 26, 2024 311.61 312.85 307.54 308.42 129,296 -1.71(-0.55%)
Mar 25, 2024 306.50 311.68 304.11 310.13 167,123 +3.01(+0.98%)
Mar 22, 2024 297.51 308.27 295.25 307.12 202,743 +13.20(+4.49%)
Mar 21, 2024 296.10 296.68 292.86 293.92 115,935 -1.46(-0.49%)
Mar 20, 2024 290.92 295.51 288.00 295.38 144,051 +5.45(+1.88%)
Mar 19, 2024 290.01 292.63 287.32 289.93 211,334 -0.15(-0.05%)
Mar 18, 2024 294.09 295.87 289.70 290.08 181,879 -5.02(-1.70%)
Mar 15, 2024 292.83 296.02 292.83 295.10 171,840 +0.83(+0.28%)
Mar 14, 2024 297.14 297.91 293.36 294.27 143,856 -4.08(-1.37%)
Mar 13, 2024 298.33 300.28 297.50 298.35 151,740 +0.73(+0.25%)
Mar 12, 2024 301.00 302.00 296.67 297.62 119,675 -4.06(-1.35%)
Mar 11, 2024 300.16 304.92 298.10 301.68 132,098 +2.87(+0.96%)
Mar 08, 2024 299.69 301.49 297.38 298.81 108,857 +0.14(+0.05%)
Mar 07, 2024 296.50 300.24 294.85 298.67 141,127 +3.14(+1.06%)
Mar 06, 2024 297.42 301.69 294.70 295.53 127,851 -1.52(-0.51%)
Mar 05, 2024 300.90 302.31 296.26 297.05 152,638 -2.59(-0.86%)
Mar 04, 2024 303.51 307.44 299.62 299.64 163,791 -4.84(-1.59%)
Mar 01, 2024 308.45 308.77 303.48 304.48 172,189 -3.66(-1.19%)
Feb 29, 2024 313.99 319.23 305.06 308.14 329,312 -3.60(-1.15%)
Feb 28, 2024 326.36 327.07 300.16 311.74 894,118 -58.32(-15.76%)
Feb 27, 2024 358.27 371.65 357.83 370.06 214,607 +10.53(+2.93%)
Feb 26, 2024 352.67 364.21 352.67 359.53 151,880 +5.10(+1.44%)
Feb 23, 2024 348.01 356.40 348.01 354.43 110,036 +3.97(+1.13%)
Feb 22, 2024 349.31 353.03 346.09 350.46 95,193 +2.63(+0.76%)
Feb 21, 2024 346.58 348.73 343.34 347.83 112,692 +0.45(+0.13%)
Feb 20, 2024 351.28 355.89 346.07 347.38 111,329 -4.54(-1.29%)
Feb 16, 2024 353.98 355.92 351.61 351.92 79,130 -4.18(-1.17%)
Feb 15, 2024 355.75 358.97 354.93 356.10 68,340 +0.80(+0.23%)
Feb 14, 2024 357.52 358.76 350.69 355.30 84,942 -0.70(-0.20%)
Feb 13, 2024 348.36 356.15 346.44 356.00 115,275 -0.40(-0.11%)
Feb 12, 2024 351.31 361.54 350.96 356.40 105,822 +6.13(+1.75%)
Feb 09, 2024 351.14 353.60 349.59 350.27 78,046 -1.54(-0.44%)
Feb 08, 2024 352.45 356.07 351.11 351.81 84,473 -0.73(-0.21%)
Feb 07, 2024 354.42 355.52 351.43 352.54 69,413 -0.51(-0.14%)
Feb 06, 2024 357.94 358.14 353.03 353.05 115,266 -3.44(-0.96%)
Feb 05, 2024 355.08 357.49 350.28 356.49 84,917 -0.58(-0.16%)
Feb 02, 2024 356.80 359.16 354.51 357.07 72,692 +0.33(+0.09%)
Feb 01, 2024 350.72 357.80 349.90 356.74 103,647 +7.47(+2.14%)
Jan 31, 2024 357.28 358.57 347.85 349.27 108,985 -8.35(-2.33%)
Jan 30, 2024 361.97 362.27 357.52 357.62 113,276 -4.35(-1.20%)
Jan 29, 2024 362.28 363.15 358.72 361.97 86,804 +2.57(+0.72%)
Jan 26, 2024 360.00 361.60 356.72 359.40 76,159 +2.79(+0.78%)
Jan 25, 2024 359.58 360.31 356.38 356.61 101,454 -0.68(-0.19%)
Jan 24, 2024 367.00 368.80 356.22 357.29 87,679 -8.62(-2.36%)
Jan 23, 2024 361.34 366.79 360.20 365.91 86,874 +7.30(+2.04%)
Jan 22, 2024 356.20 362.23 356.20 358.61 79,501 +1.02(+0.29%)
Jan 19, 2024 360.40 360.40 355.09 357.59 77,839 -2.53(-0.70%)
Jan 18, 2024 356.64 361.33 356.10 360.12 90,769 +1.71(+0.48%)
Jan 17, 2024 356.55 358.63 351.24 358.41 138,250 -0.42(-0.12%)
Jan 16, 2024 355.44 359.10 353.30 358.83 146,007 +6.92(+1.97%)
Jan 12, 2024 349.21 354.69 349.21 351.91 107,659 +4.22(+1.21%)
Jan 11, 2024 349.18 352.79 346.70 347.69 118,108 -2.43(-0.69%)
Jan 10, 2024 338.13 350.44 338.13 350.12 139,727 +12.69(+3.76%)
Jan 09, 2024 334.19 339.27 333.93 337.43 150,362 +0.02(+0.01%)
Jan 08, 2024 328.63 337.92 325.61 337.41 162,495 +10.16(+3.10%)
Jan 05, 2024 330.79 332.68 325.33 327.25 281,387 -2.20(-0.67%)
Jan 04, 2024 329.80 330.68 326.70 329.45 159,074 -1.60(-0.48%)
Jan 03, 2024 336.97 338.11 330.04 331.05 176,746 -8.36(-2.46%)
Jan 02, 2024 344.83 345.55 337.64 339.41 137,634 -6.18(-1.79%)
Dec 29, 2023 346.97 347.82 345.12 345.59 74,281 -3.71(-1.06%)
Dec 28, 2023 348.50 350.25 345.80 349.30 93,891 +0.56(+0.16%)
Dec 27, 2023 350.34 351.04 348.00 348.74 75,807 -1.80(-0.51%)
Dec 26, 2023 348.07 353.45 347.04 350.54 46,575 +0.47(+0.13%)
Dec 22, 2023 345.18 350.56 345.18 350.07 87,601 +4.52(+1.31%)
Dec 21, 2023 348.60 348.92 343.83 345.55 53,124 +0.36(+0.10%)
Dec 20, 2023 351.49 354.06 343.81 345.19 123,028 -9.13(-2.58%)
Dec 19, 2023 350.25 356.38 350.25 354.32 94,564 +4.73(+1.35%)
Dec 18, 2023 346.03 352.10 346.03 349.59 111,321 +3.86(+1.12%)
Dec 15, 2023 355.12 355.12 343.14 345.73 152,899 -9.52(-2.68%)
Dec 14, 2023 351.20 361.99 351.20 355.25 115,280 +2.90(+0.82%)
Dec 13, 2023 343.27 353.75 341.50 352.35 97,059 +7.53(+2.18%)
Dec 12, 2023 346.41 348.79 344.30 344.82 109,889 -2.01(-0.58%)
Dec 11, 2023 345.63 348.37 345.02 346.83 80,175 +0.80(+0.23%)
Dec 08, 2023 348.52 351.63 345.62 346.03 58,207 -3.40(-0.97%)
Dec 07, 2023 353.01 354.52 347.90 349.43 64,055 -3.95(-1.12%)
Dec 06, 2023 358.65 359.00 352.99 353.38 61,211 -3.55(-0.99%)
Dec 05, 2023 358.62 359.82 355.06 356.93 78,063 -2.64(-0.73%)
Dec 04, 2023 355.96 363.48 355.96 359.57 98,383 +3.48(+0.98%)
Dec 01, 2023 354.90 356.58 352.03 356.09 98,724 +1.33(+0.37%)
Nov 30, 2023 346.57 356.11 344.70 354.76 148,337 +11.73(+3.42%)
Nov 29, 2023 345.27 350.60 342.62 343.03 102,273 -1.35(-0.39%)
Nov 28, 2023 335.98 347.72 335.98 344.38 133,127 +8.50(+2.53%)
Nov 27, 2023 337.78 339.98 335.32 335.88 90,567 -5.44(-1.59%)
Nov 24, 2023 340.45 343.45 340.41 341.32 35,140 +0.02(+0.01%)
Nov 22, 2023 340.49 342.35 337.79 341.30 79,421 +3.69(+1.09%)
Nov 21, 2023 342.65 342.65 337.55 337.61 110,605 -6.32(-1.84%)
Nov 20, 2023 341.07 344.82 341.07 343.93 65,951 +3.06(+0.90%)
Nov 17, 2023 342.25 342.25 336.83 340.87 85,300 +1.86(+0.55%)
Nov 16, 2023 345.25 346.00 338.25 339.01 65,976 -6.19(-1.79%)
Nov 15, 2023 343.81 349.16 343.81 345.20 81,811 +2.11(+0.61%)
Nov 14, 2023 341.94 347.99 341.46 343.09 129,142 +6.37(+1.89%)
Nov 13, 2023 333.96 338.42 333.31 336.72 112,749 +0.02(+0.01%)
Nov 10, 2023 334.87 339.25 333.26 336.70 77,094 +0.42(+0.12%)
Nov 09, 2023 340.66 342.95 336.18 336.28 69,060 -3.84(-1.13%)
Nov 08, 2023 343.03 343.29 338.05 340.12 82,728 -4.26(-1.24%)
Nov 07, 2023 338.90 345.55 338.90 344.38 87,034 +5.12(+1.51%)
Nov 06, 2023 337.87 342.15 337.87 339.26 92,569 +1.13(+0.33%)
Nov 03, 2023 336.79 345.04 336.79 338.13 110,770 +4.96(+1.49%)
Nov 02, 2023 335.57 336.25 329.84 333.17 120,721 +2.39(+0.72%)
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.