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 30, 2009 23.00 25.66 23.00 25.24 0 +2.81(+12.53%)
Jan 29, 2009 24.28 24.28 22.20 22.43 167,113 -1.74(-7.20%)
Jan 28, 2009 24.59 24.95 23.86 24.17 172,676 -0.20(-0.82%)
Jan 27, 2009 25.02 25.25 24.34 24.37 81,560 -0.66(-2.64%)
Jan 26, 2009 25.84 26.26 24.93 25.03 67,165 -0.65(-2.53%)
Jan 23, 2009 26.07 26.57 25.62 25.68 0 -0.89(-3.35%)
Jan 22, 2009 26.48 26.90 26.21 26.57 41,702 -0.35(-1.30%)
Jan 21, 2009 27.43 27.43 26.50 26.92 75,612 -0.15(-0.55%)
Jan 20, 2009 28.21 28.31 27.06 27.07 37,314 -1.23(-4.35%)
Jan 16, 2009 27.61 28.34 27.42 28.30 0 +0.88(+3.21%)
Jan 15, 2009 27.13 27.50 26.70 27.42 43,069 +0.11(+0.40%)
Jan 14, 2009 27.50 27.70 27.02 27.31 65,099 -0.64(-2.29%)
Jan 13, 2009 27.99 28.24 27.55 27.95 80,159 +0.03(+0.11%)
Jan 12, 2009 27.39 28.20 26.84 27.92 124,682 +0.58(+2.12%)
Jan 09, 2009 28.12 28.15 27.29 27.34 73,480 -0.86(-3.05%)
Jan 08, 2009 28.38 28.38 27.75 28.20 47,890 -0.17(-0.60%)
Jan 07, 2009 28.63 28.76 28.05 28.37 95,822 -0.34(-1.18%)
Jan 06, 2009 27.73 28.95 27.13 28.71 123,921 +1.21(+4.40%)
Jan 05, 2009 28.61 28.61 27.23 27.50 65,052 -1.05(-3.68%)
Jan 02, 2009 28.23 28.90 28.19 28.55 0 +0.15(+0.53%)
Jan 01, 2009 27.48 28.72 26.88 28.40 0 +0.00(+0.00%)
Dec 31, 2008 27.48 28.72 26.88 28.40 81,462 +1.22(+4.49%)
Dec 30, 2008 26.08 27.50 26.08 27.18 89,356 +1.35(+5.23%)
Dec 29, 2008 26.63 26.76 25.59 25.83 42,220 -0.93(-3.48%)
Dec 26, 2008 26.23 27.36 26.00 26.76 0 +0.59(+2.25%)
Dec 24, 2008 26.59 26.59 25.55 26.17 42,002 -0.39(-1.47%)
Dec 23, 2008 27.34 27.61 26.08 26.56 92,092 -0.57(-2.10%)
Dec 22, 2008 28.07 28.14 26.50 27.13 83,511 -0.88(-3.14%)
Dec 19, 2008 29.42 30.01 27.98 28.01 105,384 -0.83(-2.88%)
Dec 18, 2008 28.13 29.24 28.13 28.84 60,906 +0.68(+2.41%)
Dec 17, 2008 27.85 28.92 27.70 28.16 46,575 -0.04(-0.14%)
Dec 16, 2008 28.35 28.40 27.50 28.20 81,254 +0.25(+0.89%)
Dec 15, 2008 28.61 29.17 27.66 27.95 107,347 -0.67(-2.34%)
Dec 12, 2008 26.44 28.79 26.44 28.62 0 +1.67(+6.20%)
Dec 11, 2008 29.38 29.88 26.44 26.95 253,824 -2.84(-9.53%)
Dec 10, 2008 30.20 30.74 29.46 29.79 140,231 -0.10(-0.33%)
Dec 09, 2008 30.46 30.91 29.53 29.89 132,334 -0.85(-2.77%)
Dec 08, 2008 30.63 31.23 30.11 30.74 100,868 +0.41(+1.35%)
Dec 05, 2008 28.82 30.40 28.71 30.33 0 +0.98(+3.34%)
Dec 04, 2008 29.78 30.39 28.92 29.35 88,848 -0.64(-2.13%)
Dec 03, 2008 29.05 30.90 28.84 29.99 103,917 -0.47(-1.54%)
Dec 02, 2008 30.15 30.68 29.86 30.46 144,259 +0.58(+1.94%)
Dec 01, 2008 31.59 31.80 29.78 29.88 101,914 -2.20(-6.86%)
Nov 28, 2008 32.67 32.67 31.42 32.08 25,049 -0.79(-2.40%)
Nov 26, 2008 29.80 32.87 29.51 32.87 148,706 +2.61(+8.63%)
Nov 25, 2008 31.10 31.59 29.14 30.26 112,411 -0.74(-2.39%)
Nov 24, 2008 32.57 33.10 30.67 31.00 154,924 -1.33(-4.11%)
Nov 21, 2008 30.89 32.69 29.50 32.33 137,389 +1.73(+5.65%)
Nov 20, 2008 30.46 32.00 30.00 30.60 170,976 -0.19(-0.62%)
Nov 19, 2008 32.60 32.77 30.74 30.79 104,250 -1.83(-5.61%)
Nov 18, 2008 32.41 33.13 31.37 32.62 127,879 +0.21(+0.65%)
Nov 17, 2008 31.87 33.00 31.37 32.41 110,034 +0.41(+1.28%)
Nov 14, 2008 33.42 33.65 31.99 32.00 0 -1.90(-5.60%)
Nov 13, 2008 32.12 33.98 31.79 33.90 201,508 +1.64(+5.08%)
Nov 12, 2008 32.18 32.61 31.78 32.26 137,613 -0.32(-0.98%)
Nov 11, 2008 33.19 33.43 32.37 32.58 76,086 -0.84(-2.51%)
Nov 10, 2008 33.93 34.31 33.11 33.42 86,521 -0.04(-0.12%)
Nov 07, 2008 33.12 33.47 32.93 33.46 0 +0.21(+0.63%)
Nov 06, 2008 33.68 34.67 33.19 33.25 138,845 -0.44(-1.31%)
Nov 05, 2008 32.85 34.24 31.63 33.69 454,723 -2.87(-7.85%)
Nov 04, 2008 37.25 37.61 36.19 36.56 188,380 -0.42(-1.14%)
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.