Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boston Beer Company (NY: SAM )

286.98 +2.11 (+0.74%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 (%)
Jun 30, 2020 549.96 552.96 534.32 536.65 104,049 -10.98(-2.01%)
Jun 29, 2020 561.00 563.66 540.24 547.63 106,792 -16.20(-2.87%)
Jun 26, 2020 536.27 570.00 534.72 563.83 1,037,400 +30.57(+5.73%)
Jun 25, 2020 526.11 534.90 519.17 533.26 119,243 +2.79(+0.53%)
Jun 24, 2020 529.35 533.56 521.41 530.47 115,435 -5.38(-1.00%)
Jun 23, 2020 540.99 546.57 531.16 535.85 118,638 -0.08(-0.01%)
Jun 22, 2020 531.36 537.07 520.90 535.93 117,694 +2.11(+0.40%)
Jun 19, 2020 539.12 550.26 530.73 533.82 225,900 -0.08(-0.01%)
Jun 18, 2020 537.21 544.74 533.82 533.90 100,620 -2.88(-0.54%)
Jun 17, 2020 540.55 555.95 534.13 536.78 117,478 -5.19(-0.96%)
Jun 16, 2020 563.60 563.60 535.11 541.97 129,054 -10.58(-1.91%)
Jun 15, 2020 512.62 558.03 508.00 552.55 195,003 +37.54(+7.29%)
Jun 12, 2020 516.72 519.24 498.29 515.01 116,900 +5.80(+1.14%)
Jun 11, 2020 519.00 531.47 508.38 509.21 155,280 -14.66(-2.80%)
Jun 10, 2020 544.39 544.39 521.01 523.87 128,625 -9.79(-1.83%)
Jun 09, 2020 512.49 538.41 510.19 533.66 202,180 +18.63(+3.62%)
Jun 08, 2020 520.96 520.96 505.40 515.03 182,738 -7.30(-1.40%)
Jun 05, 2020 523.25 532.45 517.45 522.33 218,800 -5.74(-1.09%)
Jun 04, 2020 551.20 558.98 528.07 528.07 180,826 -27.53(-4.96%)
Jun 03, 2020 573.00 574.99 553.94 555.60 117,565 -12.73(-2.24%)
Jun 02, 2020 573.67 581.50 560.09 568.33 122,340 +0.50(+0.09%)
Jun 01, 2020 573.35 587.85 565.30 567.83 171,723 +3.10(+0.55%)
May 29, 2020 541.10 566.00 540.00 564.73 167,500 +22.05(+4.06%)
May 28, 2020 531.74 547.99 528.52 542.68 176,103 +4.98(+0.93%)
May 27, 2020 532.61 539.08 505.02 537.70 126,607 +9.14(+1.73%)
May 26, 2020 525.00 537.61 518.99 528.56 94,994 +8.37(+1.61%)
May 22, 2020 515.77 520.42 513.21 520.19 58,600 +6.46(+1.26%)
May 21, 2020 529.99 533.59 510.10 513.73 121,645 -10.98(-2.09%)
May 20, 2020 520.01 529.87 520.01 524.71 90,640 +5.42(+1.04%)
May 19, 2020 499.37 526.87 499.37 519.29 114,864 +20.06(+4.02%)
May 18, 2020 508.27 523.55 493.66 499.23 134,738 -0.72(-0.14%)
May 15, 2020 502.45 515.56 498.15 499.95 127,100 -4.05(-0.80%)
May 14, 2020 476.97 505.57 476.97 504.00 208,704 +19.54(+4.03%)
May 13, 2020 485.24 486.22 479.25 484.46 93,035 +0.02(+0.00%)
May 12, 2020 480.75 497.85 480.75 484.44 122,874 +3.31(+0.69%)
May 11, 2020 481.80 484.15 470.66 481.13 181,216 -1.09(-0.23%)
May 08, 2020 485.00 497.33 479.23 482.22 149,300 +4.86(+1.02%)
May 07, 2020 493.05 493.69 473.78 477.36 103,815 -9.38(-1.93%)
May 06, 2020 487.00 498.31 483.65 486.74 159,042 +1.24(+0.26%)
May 05, 2020 469.31 487.98 469.27 485.50 199,295 +15.86(+3.38%)
May 04, 2020 454.63 469.81 452.45 469.64 141,526 +8.68(+1.88%)
May 01, 2020 459.36 469.95 456.68 460.96 146,500 -5.55(-1.19%)
Apr 30, 2020 458.00 471.00 458.00 466.51 141,330 -0.07(-0.02%)
Apr 29, 2020 462.67 474.94 457.29 466.58 175,715 +7.44(+1.62%)
Apr 28, 2020 463.05 467.39 454.34 459.14 186,739 +2.04(+0.45%)
Apr 27, 2020 444.00 464.42 436.70 457.10 307,699 +18.18(+4.14%)
Apr 24, 2020 434.78 439.42 428.44 438.92 240,700 +4.14(+0.95%)
Apr 23, 2020 400.00 438.00 394.50 434.78 381,413 +8.45(+1.98%)
Apr 22, 2020 421.26 431.52 410.46 426.33 151,730 +15.77(+3.84%)
Apr 21, 2020 406.37 422.83 405.90 410.56 90,115 -3.06(-0.74%)
Apr 20, 2020 405.16 422.10 400.66 413.62 119,493 +9.82(+2.43%)
Apr 17, 2020 420.97 422.00 402.89 403.80 139,600 -10.01(-2.42%)
Apr 16, 2020 418.25 430.69 410.02 413.81 134,778 -5.34(-1.27%)
Apr 15, 2020 406.14 425.00 404.90 419.15 136,588 +4.60(+1.11%)
Apr 14, 2020 393.04 416.23 393.04 414.55 107,040 +28.21(+7.30%)
Apr 13, 2020 389.23 398.61 383.14 386.34 99,274 -10.30(-2.60%)
Apr 09, 2020 398.09 408.99 388.20 396.64 116,300 -0.48(-0.12%)
Apr 08, 2020 371.63 401.97 365.78 397.12 147,924 +30.80(+8.41%)
Apr 07, 2020 369.50 378.62 362.03 366.32 96,525 +3.78(+1.04%)
Apr 06, 2020 368.46 369.74 357.51 362.54 104,360 +5.10(+1.43%)
Apr 03, 2020 362.62 371.97 349.11 357.44 78,900 -6.39(-1.76%)
Apr 02, 2020 358.56 371.37 351.68 363.83 128,799 -0.56(-0.15%)
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.