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 30, 2019 303.46 310.37 302.55 310.01 144,573 +5.92(+1.95%)
Apr 29, 2019 304.60 308.03 302.14 304.09 174,446 -0.47(-0.15%)
Apr 26, 2019 300.09 305.81 297.36 304.56 163,500 +4.56(+1.52%)
Apr 25, 2019 300.00 304.68 284.34 300.00 430,523 +23.57(+8.53%)
Apr 24, 2019 280.12 286.60 276.10 276.43 260,388 -1.30(-0.47%)
Apr 23, 2019 270.31 281.06 270.31 277.73 238,962 +6.39(+2.35%)
Apr 22, 2019 266.08 273.52 265.90 271.34 175,072 +4.37(+1.64%)
Apr 18, 2019 265.82 270.26 263.36 266.97 132,100 +1.15(+0.43%)
Apr 17, 2019 268.60 270.11 264.99 265.82 170,393 -2.58(-0.96%)
Apr 16, 2019 264.94 270.56 264.26 268.40 179,768 +4.19(+1.59%)
Apr 15, 2019 261.00 264.65 258.34 264.21 195,048 +2.94(+1.13%)
Apr 12, 2019 267.77 268.88 260.19 261.27 139,000 -5.32(-2.00%)
Apr 11, 2019 268.19 271.07 263.98 266.59 161,081 -1.46(-0.54%)
Apr 10, 2019 269.39 274.03 267.83 268.05 119,115 -1.29(-0.48%)
Apr 09, 2019 266.67 270.34 266.00 269.34 112,331 +1.53(+0.57%)
Apr 08, 2019 268.10 268.10 261.50 267.81 189,359 -0.52(-0.19%)
Apr 05, 2019 270.50 274.49 260.63 268.33 455,500 -15.67(-5.52%)
Apr 04, 2019 280.47 286.62 280.34 284.00 138,883 +4.30(+1.54%)
Apr 03, 2019 284.70 289.30 277.68 279.70 163,663 -5.91(-2.07%)
Apr 02, 2019 290.13 291.89 284.47 285.61 181,509 -4.42(-1.52%)
Apr 01, 2019 296.00 296.00 288.45 290.03 97,268 -4.70(-1.59%)
Mar 29, 2019 292.79 298.00 290.65 294.73 108,500 +3.78(+1.30%)
Mar 28, 2019 292.59 293.59 287.08 290.95 70,618 +0.03(+0.01%)
Mar 27, 2019 291.43 293.03 283.62 290.92 94,219 -1.65(-0.56%)
Mar 26, 2019 287.33 294.68 284.89 292.57 115,229 +6.06(+2.12%)
Mar 25, 2019 285.88 290.64 285.88 286.51 85,759 +0.47(+0.16%)
Mar 22, 2019 295.00 296.73 285.86 286.04 116,500 -11.12(-3.74%)
Mar 21, 2019 296.30 303.26 296.30 297.16 90,500 -1.26(-0.42%)
Mar 20, 2019 301.02 303.78 295.21 298.42 127,666 -3.94(-1.30%)
Mar 19, 2019 314.38 314.38 299.37 302.36 166,284 -10.24(-3.28%)
Mar 18, 2019 304.96 314.01 304.96 312.60 157,712 +5.98(+1.95%)
Mar 15, 2019 308.57 314.75 306.39 306.62 164,000 -1.04(-0.34%)
Mar 14, 2019 315.88 317.17 306.22 307.66 120,474 -8.28(-2.62%)
Mar 13, 2019 314.54 318.50 311.65 315.94 125,124 +2.11(+0.67%)
Mar 12, 2019 318.63 318.63 311.44 313.83 90,302 -5.26(-1.65%)
Mar 11, 2019 315.45 320.14 314.10 319.09 138,883 +5.01(+1.60%)
Mar 08, 2019 311.76 315.76 308.58 314.08 100,500 +1.68(+0.54%)
Mar 07, 2019 312.11 316.22 311.48 312.40 117,367 +0.66(+0.21%)
Mar 06, 2019 310.39 314.67 309.49 311.74 131,331 +2.19(+0.71%)
Mar 05, 2019 306.40 310.40 303.29 309.55 98,526 +2.59(+0.84%)
Mar 04, 2019 306.00 307.15 297.90 306.96 149,914 +2.08(+0.68%)
Mar 01, 2019 314.70 315.00 304.75 304.88 139,700 -7.68(-2.46%)
Feb 28, 2019 306.07 313.90 305.92 312.56 165,378 +6.89(+2.25%)
Feb 27, 2019 307.96 307.96 304.15 305.67 110,036 -0.68(-0.22%)
Feb 26, 2019 303.17 308.66 303.17 306.35 157,706 +1.93(+0.63%)
Feb 25, 2019 307.69 307.70 301.95 304.42 136,990 -4.28(-1.39%)
Feb 22, 2019 300.66 311.36 296.61 308.70 164,000 +1.95(+0.64%)
Feb 21, 2019 280.52 308.83 276.00 306.75 438,912 +38.45(+14.33%)
Feb 20, 2019 269.42 274.53 266.04 268.30 198,632 -0.63(-0.23%)
Feb 19, 2019 270.43 272.19 266.40 268.93 129,824 -2.42(-0.89%)
Feb 15, 2019 272.93 273.38 269.23 271.35 89,700 +0.83(+0.31%)
Feb 14, 2019 267.14 273.08 267.14 270.52 105,870 +1.20(+0.45%)
Feb 13, 2019 269.64 271.43 266.21 269.32 143,849 +0.90(+0.34%)
Feb 12, 2019 262.68 268.66 257.70 268.42 127,449 +6.77(+2.59%)
Feb 11, 2019 264.48 265.51 257.33 261.65 131,878 -2.43(-0.92%)
Feb 08, 2019 259.47 264.56 257.53 264.08 153,400 +3.83(+1.47%)
Feb 07, 2019 251.18 262.56 249.62 260.25 161,944 +8.35(+3.31%)
Feb 06, 2019 253.68 254.67 247.88 251.90 90,614 -2.77(-1.09%)
Feb 05, 2019 246.50 255.77 246.50 254.67 142,404 +10.39(+4.25%)
Feb 04, 2019 246.19 249.61 242.47 244.28 70,724 -1.64(-0.67%)
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.