Skip to main content

Boston Beer Company (NY: SAM )

304.42 -3.55 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 35.00 35.36 34.64 35.15 43,600 +0.17(+0.49%)
Jan 30, 2007 35.04 35.11 34.84 34.98 52,300 +0.01(+0.03%)
Jan 29, 2007 34.68 35.28 34.68 34.97 38,500 +0.27(+0.78%)
Jan 26, 2007 34.55 35.29 34.55 34.70 48,200 +0.11(+0.32%)
Jan 25, 2007 35.25 35.25 34.45 34.59 24,200 -0.61(-1.73%)
Jan 24, 2007 35.06 35.22 35.00 35.20 19,200 +0.27(+0.77%)
Jan 23, 2007 34.51 35.02 34.51 34.93 27,100 +0.42(+1.22%)
Jan 22, 2007 34.79 34.94 34.32 34.51 29,500 -0.38(-1.09%)
Jan 19, 2007 34.67 34.94 34.60 34.89 18,200 +0.23(+0.66%)
Jan 18, 2007 34.64 34.89 34.53 34.66 41,200 -0.13(-0.37%)
Jan 17, 2007 34.10 34.80 34.10 34.79 53,500 +0.69(+2.02%)
Jan 16, 2007 35.05 35.12 33.93 34.10 96,900 -0.85(-2.43%)
Jan 12, 2007 35.15 35.15 34.50 34.95 64,700 -0.24(-0.68%)
Jan 11, 2007 35.44 35.55 34.90 35.19 45,800 -0.13(-0.37%)
Jan 10, 2007 35.29 35.32 35.05 35.32 46,100 +0.03(+0.09%)
Jan 09, 2007 35.52 35.52 34.90 35.29 24,800 -0.16(-0.45%)
Jan 08, 2007 35.59 35.74 34.28 35.45 40,100 -0.06(-0.17%)
Jan 05, 2007 35.04 35.93 35.04 35.51 37,200 -0.43(-1.20%)
Jan 04, 2007 36.06 36.23 35.65 35.94 42,700 -0.22(-0.61%)
Jan 03, 2007 35.93 36.16 35.75 36.16 53,200 +0.18(+0.50%)
Dec 29, 2006 36.90 36.98 35.98 35.98 28,800 -0.83(-2.25%)
Dec 28, 2006 36.90 37.04 36.81 36.81 17,200 -0.19(-0.51%)
Dec 27, 2006 37.03 37.27 36.93 37.00 30,800 +0.16(+0.43%)
Dec 26, 2006 36.06 36.98 36.06 36.84 23,900 +0.97(+2.70%)
Dec 22, 2006 36.39 36.48 35.75 35.87 44,400 -0.41(-1.13%)
Dec 21, 2006 35.90 36.35 35.90 36.28 40,800 +0.33(+0.92%)
Dec 20, 2006 35.50 36.06 35.50 35.95 61,000 +0.45(+1.27%)
Dec 19, 2006 35.10 35.81 34.89 35.50 75,400 +0.20(+0.57%)
Dec 18, 2006 36.04 36.05 35.22 35.30 44,600 -0.76(-2.11%)
Dec 15, 2006 36.87 36.95 35.92 36.06 90,100 -0.91(-2.46%)
Dec 14, 2006 36.98 37.15 36.88 36.97 43,100 +0.06(+0.16%)
Dec 13, 2006 37.20 37.37 36.81 36.91 20,000 -0.29(-0.78%)
Dec 12, 2006 37.28 37.36 37.00 37.20 41,900 -0.20(-0.53%)
Dec 11, 2006 37.30 37.50 37.29 37.40 28,600 +0.35(+0.94%)
Dec 08, 2006 36.50 37.23 36.20 37.05 50,200 +0.35(+0.95%)
Dec 07, 2006 37.20 37.30 36.70 36.70 21,200 -0.45(-1.21%)
Dec 06, 2006 36.26 37.22 36.26 37.15 68,900 +0.95(+2.62%)
Dec 05, 2006 36.68 36.80 36.17 36.20 44,700 -0.38(-1.04%)
Dec 04, 2006 36.16 36.82 35.94 36.58 41,200 +0.58(+1.61%)
Dec 01, 2006 35.89 36.20 35.54 36.00 37,000 -0.06(-0.17%)
Nov 30, 2006 35.92 36.42 35.80 36.06 43,200 +0.14(+0.39%)
Nov 29, 2006 35.65 36.31 35.50 35.92 52,400 +0.45(+1.27%)
Nov 28, 2006 35.92 35.99 35.39 35.47 43,100 -0.35(-0.98%)
Nov 27, 2006 35.82 35.99 35.40 35.82 66,400 -0.08(-0.22%)
Nov 24, 2006 35.60 36.01 35.55 35.90 12,400 +0.08(+0.22%)
Nov 22, 2006 35.60 35.99 35.56 35.82 36,300 +0.27(+0.76%)
Nov 21, 2006 35.55 35.84 35.28 35.55 56,000 +0.00(+0.00%)
Nov 20, 2006 35.14 35.84 35.03 35.55 25,200 +0.46(+1.31%)
Nov 17, 2006 35.45 35.45 35.06 35.09 50,900 -0.36(-1.02%)
Nov 16, 2006 35.79 35.79 35.35 35.45 34,100 -0.27(-0.76%)
Nov 15, 2006 35.29 36.00 35.29 35.72 84,300 +0.42(+1.19%)
Nov 14, 2006 34.98 35.30 34.79 35.30 48,800 +0.44(+1.26%)
Nov 13, 2006 35.00 35.00 34.80 34.86 67,300 -0.14(-0.40%)
Nov 10, 2006 34.95 35.00 34.91 35.00 80,000 +0.06(+0.17%)
Nov 09, 2006 35.00 35.04 34.46 34.94 71,600 -0.06(-0.17%)
Nov 08, 2006 35.21 35.21 34.55 35.00 173,800 -0.22(-0.62%)
Nov 07, 2006 36.77 37.50 35.10 35.22 311,700 -1.55(-4.22%)
Nov 06, 2006 36.75 37.26 36.49 36.77 59,200 +0.22(+0.60%)
Nov 03, 2006 35.50 36.55 35.03 36.55 80,100 +1.01(+2.84%)
Nov 02, 2006 35.42 35.54 35.25 35.54 59,800 -0.03(-0.08%)
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.