Skip to main content

Boston Beer Company (NY: SAM )

392.29 +2.37 (+0.61%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.