Boston Beer Company (NY: SAM )

492.26 USD +31.86 (+6.92%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 473.20 500.90 460.50 492.26 419,849 +31.86(+6.92%)
Dec 03, 2021 459.65 460.56 447.64 460.40 204,707 -0.45(-0.10%)
Dec 02, 2021 439.50 460.99 439.50 460.85 243,849 +22.54(+5.14%)
Dec 01, 2021 453.86 464.09 438.23 438.31 235,858 -12.86(-2.85%)
Nov 30, 2021 435.67 459.73 435.12 451.17 987,337 +8.80(+1.99%)
Nov 29, 2021 460.06 460.06 435.12 442.37 305,909 -12.27(-2.70%)
Nov 26, 2021 456.51 463.14 448.02 454.64 138,472 -9.69(-2.09%)
Nov 24, 2021 460.27 471.66 454.10 464.33 217,454 +4.06(+0.88%)
Nov 23, 2021 455.47 463.24 449.50 460.27 428,611 +1.33(+0.29%)
Nov 22, 2021 465.70 470.57 454.08 458.94 290,564 -5.81(-1.25%)
Nov 19, 2021 468.94 478.17 462.86 464.75 266,826 -7.45(-1.58%)
Nov 18, 2021 484.32 474.42 468.90 472.20 213,509 -11.04(-2.28%)
Nov 17, 2021 486.06 486.87 479.29 483.24 215,388 -2.69(-0.55%)
Nov 16, 2021 472.14 491.94 471.30 485.93 277,786 +12.94(+2.74%)
Nov 15, 2021 480.00 480.00 468.35 472.99 203,315 -6.66(-1.39%)
Nov 12, 2021 471.77 485.57 465.01 479.65 301,307 +11.33(+2.42%)
Nov 11, 2021 472.72 473.18 463.26 468.32 220,506 -2.14(-0.45%)
Nov 10, 2021 487.13 470.46 315,721 -14.51(-2.99%)
Nov 09, 2021 491.14 492.53 483.92 484.97 160,668 -6.67(-1.36%)
Nov 08, 2021 500.57 500.57 486.47 491.64 209,083 -11.07(-2.20%)
Nov 05, 2021 501.99 507.39 496.89 502.71 127,236 -2.49(-0.49%)
Nov 04, 2021 503.20 507.73 492.60 505.20 179,665 -2.53(-0.50%)
Nov 03, 2021 495.15 511.00 493.94 507.73 173,942 +11.11(+2.24%)
Nov 02, 2021 505.05 505.05 486.97 496.62 175,170 -8.43(-1.67%)
Nov 01, 2021 491.68 506.31 496.57 505.05 148,644 +12.57(+2.55%)
Oct 29, 2021 494.59 502.54 490.28 492.48 164,015 -4.13(-0.83%)
Oct 28, 2021 486.66 497.30 483.71 496.61 189,884 +11.51(+2.37%)
Oct 27, 2021 502.85 503.11 479.80 485.10 307,339 -15.04(-3.01%)
Oct 26, 2021 507.50 500.14 378,778 -6.24(-1.23%)
Oct 25, 2021 521.58 529.41 503.76 506.38 437,742 -19.26(-3.66%)
Oct 22, 2021 496.00 538.20 493.05 525.64 961,156 +8.42(+1.63%)
Oct 21, 2021 512.50 519.49 504.10 517.22 468,321 +5.70(+1.11%)
Oct 20, 2021 512.97 528.63 509.88 511.52 337,138 +1.25(+0.24%)
Oct 19, 2021 509.00 513.01 506.00 510.27 309,821 +3.26(+0.64%)
Oct 18, 2021 507.22 517.49 507.01 507.01 279,661 -4.35(-0.85%)
Oct 15, 2021 525.19 530.35 506.33 511.36 298,475 -13.83(-2.63%)
Oct 14, 2021 524.30 535.25 524.30 525.19 224,059 +0.67(+0.13%)
Oct 13, 2021 525.10 531.77 521.45 524.52 199,762 +1.83(+0.35%)
Oct 12, 2021 539.70 542.95 519.65 522.69 260,044 -13.67(-2.55%)
Oct 11, 2021 540.26 547.26 535.59 536.36 206,185 -1.45(-0.27%)
Oct 08, 2021 547.69 551.01 533.22 537.81 271,125 -7.19(-1.32%)
Oct 07, 2021 525.50 556.68 525.50 545.00 775,556 +19.50(+3.71%)
Oct 06, 2021 505.28 525.49 501.84 525.50 435,565 +17.94(+3.53%)
Oct 05, 2021 505.18 509.78 497.62 507.56 330,764 +3.79(+0.75%)
Oct 04, 2021 507.45 508.99 496.86 503.77 284,512 -5.17(-1.02%)
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.