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 (%)
Feb 28, 2020 375.63 378.31 360.63 370.79 254,800 -15.68(-4.06%)
Feb 27, 2020 389.74 400.73 385.66 386.47 173,942 -11.29(-2.84%)
Feb 26, 2020 393.40 398.88 391.65 397.76 128,704 +2.22(+0.56%)
Feb 25, 2020 408.00 408.00 392.72 395.54 253,126 -9.56(-2.36%)
Feb 24, 2020 383.55 408.33 376.73 405.10 220,775 +8.46(+2.13%)
Feb 21, 2020 396.80 400.74 390.00 396.64 279,100 +0.35(+0.09%)
Feb 20, 2020 404.30 416.00 389.01 396.29 602,199 -32.71(-7.62%)
Feb 19, 2020 427.69 433.62 413.33 429.00 285,709 +3.02(+0.71%)
Feb 18, 2020 411.80 431.01 409.15 425.98 238,044 +17.07(+4.17%)
Feb 14, 2020 411.64 414.20 407.84 408.91 111,300 -1.39(-0.34%)
Feb 13, 2020 408.91 414.68 401.01 410.30 122,867 +0.80(+0.20%)
Feb 12, 2020 402.44 418.56 401.25 409.50 247,119 +9.81(+2.45%)
Feb 11, 2020 386.13 401.92 385.00 399.69 208,127 +25.83(+6.91%)
Feb 10, 2020 362.75 375.24 362.75 373.86 86,660 +10.34(+2.84%)
Feb 07, 2020 365.61 368.78 353.69 363.52 213,200 -3.44(-0.94%)
Feb 06, 2020 373.50 376.16 365.97 366.96 85,996 -4.29(-1.16%)
Feb 05, 2020 378.50 380.00 368.75 371.25 96,720 -4.92(-1.31%)
Feb 04, 2020 353.65 377.11 351.95 376.17 181,702 +26.47(+7.57%)
Feb 03, 2020 358.81 361.36 348.64 349.70 176,865 -6.68(-1.87%)
Jan 31, 2020 361.48 364.00 354.43 356.38 104,300 -6.05(-1.67%)
Jan 30, 2020 373.25 377.88 359.02 362.43 122,220 -10.82(-2.90%)
Jan 29, 2020 381.61 382.67 369.60 373.25 78,316 -8.75(-2.29%)
Jan 28, 2020 378.65 386.63 378.65 382.00 58,894 +4.72(+1.25%)
Jan 27, 2020 377.00 382.80 376.09 377.28 81,499 -4.39(-1.15%)
Jan 24, 2020 395.35 397.34 380.22 381.67 96,600 -11.66(-2.96%)
Jan 23, 2020 396.09 400.00 392.68 393.33 165,319 -4.86(-1.22%)
Jan 22, 2020 392.00 400.00 391.56 398.19 186,831 +7.27(+1.86%)
Jan 21, 2020 383.44 391.51 382.09 390.92 113,333 +4.32(+1.12%)
Jan 17, 2020 388.90 388.92 383.01 386.60 94,700 +0.80(+0.21%)
Jan 16, 2020 378.12 389.32 376.31 385.80 176,155 +9.40(+2.50%)
Jan 15, 2020 363.44 376.76 362.08 376.40 177,045 +14.69(+4.06%)
Jan 14, 2020 363.76 364.05 356.46 361.71 140,362 -2.30(-0.63%)
Jan 13, 2020 367.96 367.96 360.60 364.01 109,085 -3.94(-1.07%)
Jan 10, 2020 369.83 370.18 364.67 367.95 111,800 -1.53(-0.41%)
Jan 09, 2020 373.57 375.95 369.00 369.48 104,883 -3.90(-1.04%)
Jan 08, 2020 373.50 379.39 371.73 373.38 124,815 -0.50(-0.13%)
Jan 07, 2020 369.58 376.53 369.07 373.88 177,331 +2.31(+0.62%)
Jan 06, 2020 365.57 376.08 365.57 371.57 87,691 +3.87(+1.05%)
Jan 03, 2020 366.12 369.81 363.37 367.70 122,400 -3.42(-0.92%)
Jan 02, 2020 379.53 379.67 366.55 371.12 122,024 -6.73(-1.78%)
Dec 31, 2019 378.74 380.68 375.30 377.85 71,800 -1.74(-0.46%)
Dec 30, 2019 378.59 381.96 374.08 379.59 94,135 +0.84(+0.22%)
Dec 27, 2019 385.26 385.26 377.86 378.75 64,100 -5.11(-1.33%)
Dec 26, 2019 378.00 384.68 378.00 383.86 94,666 +6.35(+1.68%)
Dec 24, 2019 373.80 378.76 373.19 377.51 32,800 +4.60(+1.23%)
Dec 23, 2019 378.55 378.55 370.52 372.91 107,027 -4.78(-1.27%)
Dec 20, 2019 367.00 378.18 365.29 377.69 186,000 +10.27(+2.80%)
Dec 19, 2019 366.01 367.92 362.25 367.42 87,265 +1.44(+0.39%)
Dec 18, 2019 373.54 374.02 364.65 365.98 112,293 -4.89(-1.32%)
Dec 17, 2019 375.98 376.76 370.16 370.87 111,963 -4.96(-1.32%)
Dec 16, 2019 371.50 378.46 370.01 375.83 94,292 +5.83(+1.58%)
Dec 13, 2019 368.02 370.98 365.33 370.00 84,600 +2.31(+0.63%)
Dec 12, 2019 374.79 377.45 366.27 367.69 78,373 -9.22(-2.45%)
Dec 11, 2019 372.39 377.28 369.00 376.91 95,609 +4.95(+1.33%)
Dec 10, 2019 375.79 377.65 371.12 371.96 106,895 -5.57(-1.48%)
Dec 09, 2019 381.00 382.08 376.96 377.53 106,734 -3.53(-0.93%)
Dec 06, 2019 382.79 387.10 378.92 381.06 83,400 -1.76(-0.46%)
Dec 05, 2019 389.70 389.70 376.80 382.82 80,099 -6.41(-1.65%)
Dec 04, 2019 385.00 389.59 383.54 389.23 87,192 +5.32(+1.39%)
Dec 03, 2019 378.12 386.98 374.28 383.91 189,984 +10.79(+2.89%)
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.