Boston Beer Company (NY: SAM )

930.84 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 906.95 931.53 873.00 930.84 147,585 +29.20(+3.24%)
Nov 27, 2020 905.61 909.16 895.94 901.64 76,200 -1.74(-0.19%)
Nov 25, 2020 902.50 921.63 894.82 903.38 73,400 +9.11(+1.02%)
Nov 24, 2020 930.00 931.63 886.92 894.27 220,732 -36.18(-3.89%)
Nov 23, 2020 950.00 950.00 927.17 930.45 211,112 -7.85(-0.84%)
Nov 20, 2020 936.98 957.04 930.93 938.30 72,300 +7.93(+0.85%)
Nov 19, 2020 919.10 938.59 916.44 930.37 83,810 +11.53(+1.25%)
Nov 18, 2020 961.10 964.45 911.81 918.84 93,944 -44.61(-4.63%)
Nov 17, 2020 943.28 974.70 931.06 963.45 131,232 +17.23(+1.82%)
Nov 16, 2020 937.53 949.39 896.93 946.22 168,939 +8.69(+0.93%)
Nov 13, 2020 964.99 964.99 924.36 937.53 78,100 -17.48(-1.83%)
Nov 12, 2020 957.95 982.26 939.53 955.01 108,338 -3.39(-0.35%)
Nov 11, 2020 925.00 961.13 918.08 958.40 182,614 +40.76(+4.44%)
Nov 10, 2020 929.67 941.00 872.33 917.64 300,631 -31.96(-3.37%)
Nov 09, 2020 1070 1073 946.46 949.60 201,805 -112.40(-10.58%)
Nov 06, 2020 1033 1071 1024 1062 115,100 +36.76(+3.59%)
Nov 05, 2020 1049 1049 1014 1025 115,921 +0.56(+0.05%)
Nov 04, 2020 1026 1048 1010 1025 137,020 +20.88(+2.08%)
Nov 03, 2020 1038 1046 982.67 1004 111,122 -34.94(-3.36%)
Nov 02, 2020 1044 1064 1035 1039 102,748 -0.44(-0.04%)
Oct 30, 2020 1048 1049 1025 1039 80,200 -17.97(-1.70%)
Oct 29, 2020 1068 1071 1050 1057 123,785 -3.21(-0.30%)
Oct 28, 2020 1054 1066 1030 1060 126,594 -16.21(-1.51%)
Oct 27, 2020 1050 1081 1034 1077 117,204 +29.00(+2.77%)
Oct 26, 2020 1081 1084 1025 1048 290,797 -43.53(-3.99%)
Oct 23, 2020 1009 1093 1000 1091 453,100 +173.02(+18.85%)
Oct 22, 2020 915.97 931.85 900.00 918.08 140,552 +7.01(+0.77%)
Oct 21, 2020 920.09 934.09 908.00 911.07 113,378 -2.93(-0.32%)
Oct 20, 2020 931.00 937.42 913.88 914.00 72,287 -17.26(-1.85%)
Oct 19, 2020 948.75 952.50 924.02 931.26 70,623 -15.58(-1.65%)
Oct 16, 2020 955.00 955.72 926.73 946.84 69,100 -0.37(-0.04%)
Oct 15, 2020 961.15 961.15 938.35 947.21 57,879 -17.60(-1.82%)
Oct 14, 2020 974.32 986.78 954.96 964.81 99,775 -8.50(-0.87%)
Oct 13, 2020 950.00 974.55 949.38 973.31 92,057 +26.12(+2.76%)
Oct 12, 2020 918.00 950.00 918.00 947.19 76,698 +29.00(+3.16%)
Oct 09, 2020 926.01 929.66 913.45 918.19 67,100 -1.82(-0.20%)
Oct 08, 2020 922.60 923.32 909.63 920.01 71,618 +6.01(+0.66%)
Oct 07, 2020 895.20 926.03 895.20 914.00 108,631 +18.40(+2.05%)
Oct 06, 2020 884.92 905.29 884.00 895.60 85,036 +12.93(+1.46%)
Oct 05, 2020 880.74 902.61 875.28 882.67 94,537 +2.57(+0.29%)
Oct 02, 2020 865.85 882.30 865.85 880.10 93,500 +6.68(+0.76%)
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.
X