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

Boston Beer Company (NY: SAM )

287.00 +2.13 (+0.75%)
Streaming Delayed Price Updated: 2:37 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 (%)
Jan 31, 2023 377.47 388.79 374.21 388.61 108,240 +11.14(+2.95%)
Jan 30, 2023 388.80 394.09 377.02 377.47 121,198 -14.82(-3.78%)
Jan 27, 2023 386.51 393.81 384.57 392.29 98,762 +2.37(+0.61%)
Jan 26, 2023 385.86 390.92 375.21 389.92 137,156 +8.02(+2.10%)
Jan 25, 2023 373.59 382.88 370.22 381.90 97,826 +3.09(+0.82%)
Jan 24, 2023 366.43 379.00 363.73 378.81 100,486 +14.05(+3.85%)
Jan 23, 2023 352.70 373.55 352.70 364.76 113,301 +9.93(+2.80%)
Jan 20, 2023 348.02 358.24 345.63 354.83 117,077 +6.26(+1.80%)
Jan 19, 2023 347.97 351.42 341.36 348.57 103,883 +0.43(+0.12%)
Jan 18, 2023 360.37 364.81 346.81 348.14 175,760 -11.21(-3.12%)
Jan 17, 2023 355.15 371.32 353.96 359.35 171,709 +1.69(+0.47%)
Jan 13, 2023 347.85 361.58 346.20 357.66 136,124 +7.71(+2.20%)
Jan 12, 2023 345.23 358.88 342.71 349.95 139,988 +5.37(+1.56%)
Jan 11, 2023 334.18 348.50 332.17 344.58 164,930 +12.38(+3.73%)
Jan 10, 2023 323.91 332.60 320.94 332.20 100,559 +9.58(+2.97%)
Jan 09, 2023 328.97 332.34 321.28 322.62 126,967 -6.08(-1.85%)
Jan 06, 2023 327.08 337.12 325.02 328.70 126,828 +4.18(+1.29%)
Jan 05, 2023 320.93 325.26 320.00 324.52 109,959 -3.20(-0.98%)
Jan 04, 2023 312.17 332.57 310.10 327.72 140,853 +5.09(+1.58%)
Jan 03, 2023 330.00 333.11 321.92 322.63 134,229 -6.89(-2.09%)
Dec 30, 2022 329.40 333.89 323.51 329.52 132,244 -5.39(-1.61%)
Dec 29, 2022 329.71 335.00 327.99 334.91 91,461 +6.65(+2.03%)
Dec 28, 2022 332.22 333.65 325.56 328.26 85,518 -5.14(-1.54%)
Dec 27, 2022 335.89 337.95 332.83 333.40 78,293 -2.62(-0.78%)
Dec 23, 2022 333.56 336.31 330.07 336.02 76,068 +1.68(+0.50%)
Dec 22, 2022 334.40 335.39 331.35 334.34 71,486 -2.08(-0.62%)
Dec 21, 2022 335.91 339.33 335.00 336.42 112,218 +2.78(+0.83%)
Dec 20, 2022 337.27 344.05 333.33 333.64 79,402 -5.81(-1.71%)
Dec 19, 2022 344.92 345.18 338.79 339.45 70,686 -4.63(-1.35%)
Dec 16, 2022 344.08 347.65 338.30 344.08 132,338 -1.26(-0.36%)
Dec 15, 2022 352.50 352.82 344.24 345.34 99,425 -11.91(-3.33%)
Dec 14, 2022 360.67 364.56 356.10 357.25 78,822 -6.24(-1.72%)
Dec 13, 2022 369.04 372.35 361.80 363.49 106,743 +4.55(+1.27%)
Dec 12, 2022 360.61 362.54 354.21 358.94 76,299 -1.67(-0.46%)
Dec 09, 2022 355.61 362.64 352.61 360.61 92,470 +1.29(+0.36%)
Dec 08, 2022 358.90 364.26 352.68 359.32 88,090 +0.30(+0.08%)
Dec 07, 2022 357.92 367.76 357.92 359.02 87,153 -0.90(-0.25%)
Dec 06, 2022 369.68 369.81 352.09 359.92 165,783 -19.78(-5.21%)
Dec 05, 2022 385.99 385.99 377.89 379.70 67,792 -9.02(-2.32%)
Dec 02, 2022 384.81 392.05 381.31 388.72 62,672 +4.24(+1.10%)
Dec 01, 2022 386.43 391.50 381.78 384.48 74,664 +0.11(+0.03%)
Nov 30, 2022 375.71 385.61 368.61 384.37 96,414 +10.99(+2.94%)
Nov 29, 2022 376.00 376.00 365.95 373.38 73,715 -2.12(-0.56%)
Nov 28, 2022 377.07 382.53 375.00 375.50 85,566 -1.57(-0.42%)
Nov 25, 2022 374.00 377.13 368.70 377.07 73,532 +3.31(+0.89%)
Nov 23, 2022 370.51 376.00 367.16 373.76 71,467 +1.42(+0.38%)
Nov 22, 2022 376.68 377.12 364.55 372.34 104,029 -1.72(-0.46%)
Nov 21, 2022 376.65 379.22 371.64 374.06 74,126 -2.59(-0.69%)
Nov 18, 2022 385.17 385.17 367.11 376.65 103,140 -0.39(-0.10%)
Nov 17, 2022 371.76 380.56 366.88 377.04 106,066 -0.65(-0.17%)
Nov 16, 2022 384.68 385.42 375.75 377.69 95,073 -9.58(-2.47%)
Nov 15, 2022 384.14 391.88 382.01 387.27 103,979 +8.60(+2.27%)
Nov 14, 2022 408.01 408.29 378.30 378.67 242,437 -33.48(-8.12%)
Nov 11, 2022 371.61 420.83 371.61 412.15 357,405 +42.33(+11.45%)
Nov 10, 2022 359.99 371.43 357.51 369.82 183,470 +22.78(+6.56%)
Nov 09, 2022 350.98 357.96 343.99 347.04 138,371 -6.60(-1.87%)
Nov 08, 2022 366.53 369.03 352.02 353.64 296,487 -13.36(-3.64%)
Nov 07, 2022 368.01 373.21 361.00 367.00 189,742 -8.51(-2.27%)
Nov 04, 2022 379.61 383.82 368.82 375.51 135,738 +3.84(+1.03%)
Nov 03, 2022 362.74 373.93 361.74 371.67 145,080 +2.79(+0.76%)
Nov 02, 2022 369.66 368.88 173,576 -1.39(-0.38%)
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.