Skip to main content

Boston Beer Company (NY: SAM )

306.50 -1.47 (-0.48%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 1040 1052 1007 1029 90,100 -6.48(-0.63%)
Feb 25, 2021 1079 1095 1023 1035 113,402 -46.17(-4.27%)
Feb 24, 2021 1044 1083 1016 1081 105,632 +38.54(+3.70%)
Feb 23, 2021 998.80 1050 971.16 1043 184,770 +12.92(+1.25%)
Feb 22, 2021 1090 1099 1023 1030 163,525 -83.23(-7.48%)
Feb 19, 2021 1122 1151 1110 1113 103,900 -3.74(-0.33%)
Feb 18, 2021 1099 1148 1088 1117 231,318 -96.75(-7.97%)
Feb 17, 2021 1169 1237 1135 1214 252,858 +46.91(+4.02%)
Feb 16, 2021 1170 1183 1159 1167 123,280 -0.42(-0.04%)
Feb 12, 2021 1135 1174 1117 1167 65,800 +42.17(+3.75%)
Feb 11, 2021 1133 1137 1117 1125 48,432 -3.36(-0.30%)
Feb 10, 2021 1145 1161 1111 1128 78,922 -18.66(-1.63%)
Feb 09, 2021 1157 1171 1137 1147 57,885 -4.40(-0.38%)
Feb 08, 2021 1140 1180 1140 1151 137,522 +28.05(+2.50%)
Feb 05, 2021 1085 1126 1085 1123 97,100 +41.49(+3.84%)
Feb 04, 2021 1068 1084 1064 1082 71,044 +14.84(+1.39%)
Feb 03, 2021 1070 1088 1025 1067 139,095 -6.39(-0.60%)
Feb 02, 2021 984.32 1080 979.83 1073 197,863 +98.74(+10.13%)
Feb 01, 2021 933.70 980.00 928.60 974.65 115,102 +57.76(+6.30%)
Jan 29, 2021 932.16 933.89 902.00 916.89 76,000 -8.44(-0.91%)
Jan 28, 2021 910.21 929.03 905.91 925.33 75,803 +12.52(+1.37%)
Jan 27, 2021 979.20 996.39 901.73 912.81 202,692 -61.19(-6.28%)
Jan 26, 2021 953.22 976.39 940.58 974.00 118,777 +26.70(+2.82%)
Jan 25, 2021 935.31 970.36 935.10 947.30 92,556 +17.11(+1.84%)
Jan 22, 2021 915.24 930.96 913.56 930.19 87,600 +10.18(+1.11%)
Jan 21, 2021 917.99 926.50 914.00 920.01 86,746 -2.52(-0.27%)
Jan 20, 2021 925.58 930.93 911.73 922.53 73,327 +4.74(+0.52%)
Jan 19, 2021 907.00 921.78 903.82 917.79 88,742 +10.57(+1.17%)
Jan 15, 2021 910.00 911.34 899.39 907.22 72,300 -3.49(-0.38%)
Jan 14, 2021 923.30 925.33 907.78 910.71 75,004 -12.72(-1.38%)
Jan 13, 2021 900.00 928.75 885.35 923.43 143,895 +4.78(+0.52%)
Jan 12, 2021 941.87 941.87 905.00 918.65 183,234 -15.14(-1.62%)
Jan 11, 2021 985.00 994.37 930.03 933.79 152,405 -66.70(-6.67%)
Jan 08, 2021 1007 1022 984.12 1000 64,100 -4.37(-0.43%)
Jan 07, 2021 974.06 1006 974.06 1005 53,396 +32.13(+3.30%)
Jan 06, 2021 968.91 998.73 968.91 972.73 81,770 +3.51(+0.36%)
Jan 05, 2021 954.98 979.00 930.00 969.22 115,174 +16.94(+1.78%)
Jan 04, 2021 991.14 994.55 937.44 952.28 133,388 -42.01(-4.23%)
Dec 31, 2020 994.29 994.29 994.29 59,730 -3.12(-0.31%)
Dec 30, 2020 989.93 1004 982.50 997.41 59,730 +18.71(+1.91%)
Dec 29, 2020 1002 1002 973.72 978.70 61,326 -13.53(-1.36%)
Dec 28, 2020 1019 1019 985.00 992.23 80,411 -22.70(-2.24%)
Dec 24, 2020 1020 1028 1007 1015 38,500 -9.11(-0.89%)
Dec 23, 2020 1028 1065 1006 1024 160,586 +0.98(+0.10%)
Dec 22, 2020 964.74 1031 963.53 1023 160,496 +58.28(+6.04%)
Dec 21, 2020 958.43 965.66 948.33 964.78 109,444 +0.25(+0.03%)
Dec 18, 2020 966.69 968.02 955.15 964.53 224,400 +6.16(+0.64%)
Dec 17, 2020 954.58 978.65 951.63 958.37 155,610 +3.87(+0.41%)
Dec 16, 2020 936.00 954.66 926.06 954.50 98,436 +24.10(+2.59%)
Dec 15, 2020 927.00 944.19 925.00 930.40 98,705 +2.96(+0.32%)
Dec 14, 2020 944.07 949.94 923.57 927.44 88,249 -12.73(-1.35%)
Dec 11, 2020 949.00 950.24 936.10 940.17 89,000 -8.83(-0.93%)
Dec 10, 2020 936.24 950.00 929.61 949.00 98,848 +12.77(+1.36%)
Dec 09, 2020 945.04 949.86 922.42 936.23 111,246 -3.78(-0.40%)
Dec 08, 2020 927.36 947.14 924.51 940.01 94,446 +2.64(+0.28%)
Dec 07, 2020 934.87 947.98 927.02 937.37 88,164 +2.39(+0.26%)
Dec 04, 2020 933.06 938.03 920.00 934.98 83,800 +2.50(+0.27%)
Dec 03, 2020 925.90 946.97 920.96 932.48 87,781 +11.60(+1.26%)
Dec 02, 2020 963.12 963.12 909.11 920.88 137,901 -45.65(-4.72%)
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.