Financial News

Boston Beer Company (NY: SAM )

291.07 -8.40 (-2.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 369.08 379.35 368.50 377.76 258,700 +12.23(+3.35%)
Jun 27, 2019 358.37 365.95 358.37 365.53 111,824 +7.26(+2.03%)
Jun 26, 2019 362.00 366.75 356.02 358.27 156,222 -2.92(-0.81%)
Jun 25, 2019 350.68 366.53 350.68 361.19 322,049 +11.94(+3.42%)
Jun 24, 2019 344.41 353.64 344.41 349.25 184,641 +2.91(+0.84%)
Jun 21, 2019 340.98 346.81 338.64 346.34 131,400 +3.59(+1.05%)
Jun 20, 2019 340.41 347.49 337.16 342.75 108,869 +4.41(+1.30%)
Jun 19, 2019 338.60 343.86 332.71 338.34 121,688 -0.05(-0.01%)
Jun 18, 2019 338.78 344.71 336.59 338.39 274,453 +0.83(+0.25%)
Jun 17, 2019 338.11 340.20 331.97 337.56 91,892 -1.45(-0.43%)
Jun 14, 2019 340.14 345.00 332.75 339.01 74,100 -2.84(-0.83%)
Jun 13, 2019 339.16 342.40 337.30 341.85 85,767 +3.64(+1.08%)
Jun 12, 2019 335.12 339.79 334.72 338.21 97,398 +4.65(+1.39%)
Jun 11, 2019 319.39 335.94 317.48 333.56 256,308 +15.60(+4.91%)
Jun 10, 2019 319.84 322.38 313.95 317.96 82,885 -2.44(-0.76%)
Jun 07, 2019 322.00 328.13 319.94 320.40 82,500 +0.71(+0.22%)
Jun 06, 2019 309.92 321.28 307.80 319.69 137,343 +9.81(+3.17%)
Jun 05, 2019 306.86 312.71 305.70 309.88 120,737 +4.12(+1.35%)
Jun 04, 2019 316.10 317.07 303.56 305.76 183,953 -9.89(-3.13%)
Jun 03, 2019 313.94 315.82 306.00 315.65 113,740 +1.35(+0.43%)
May 31, 2019 314.35 317.74 310.73 314.30 134,500 -3.43(-1.08%)
May 30, 2019 321.06 322.70 312.54 317.73 110,270 -2.80(-0.87%)
May 29, 2019 333.65 333.65 318.41 320.53 107,454 -15.27(-4.55%)
May 28, 2019 335.60 338.60 331.72 335.80 117,069 +0.37(+0.11%)
May 24, 2019 338.02 338.02 330.23 335.43 92,500 -1.51(-0.45%)
May 23, 2019 340.88 345.50 335.36 336.94 153,549 -5.67(-1.65%)
May 22, 2019 345.63 346.87 341.31 342.61 129,833 -3.95(-1.14%)
May 21, 2019 349.40 349.40 341.48 346.56 92,337 -1.04(-0.30%)
May 20, 2019 340.23 349.99 340.00 347.60 134,924 +5.91(+1.73%)
May 17, 2019 341.12 345.99 340.34 341.69 124,300 -1.87(-0.54%)
May 16, 2019 344.56 348.26 340.85 343.56 217,076 -0.30(-0.09%)
May 15, 2019 345.10 353.02 341.51 343.86 160,155 -3.90(-1.12%)
May 14, 2019 344.87 350.00 342.33 347.76 184,488 +3.38(+0.98%)
May 13, 2019 342.87 347.77 340.99 344.38 375,496 -3.45(-0.99%)
May 10, 2019 337.00 350.60 337.00 347.83 259,600 +14.89(+4.47%)
May 09, 2019 332.54 337.68 328.09 332.94 174,462 -2.05(-0.61%)
May 08, 2019 327.28 337.76 323.40 334.99 190,549 +7.09(+2.16%)
May 07, 2019 328.00 328.00 320.22 327.90 151,323 -0.46(-0.14%)
May 06, 2019 324.99 337.58 324.64 328.36 236,232 -0.50(-0.15%)
May 03, 2019 319.85 338.70 319.85 328.86 289,200 +10.99(+3.46%)
May 02, 2019 303.55 318.10 302.49 317.87 211,183 +13.12(+4.31%)
May 01, 2019 309.82 310.00 301.58 304.75 171,021 -5.26(-1.70%)
Apr 30, 2019 303.46 310.37 302.55 310.01 144,573 +5.92(+1.95%)
Apr 29, 2019 304.60 308.03 302.14 304.09 174,446 -0.47(-0.15%)
Apr 26, 2019 300.09 305.81 297.36 304.56 163,500 +4.56(+1.52%)
Apr 25, 2019 300.00 304.68 284.34 300.00 430,523 +23.57(+8.53%)
Apr 24, 2019 280.12 286.60 276.10 276.43 260,388 -1.30(-0.47%)
Apr 23, 2019 270.31 281.06 270.31 277.73 238,962 +6.39(+2.35%)
Apr 22, 2019 266.08 273.52 265.90 271.34 175,072 +4.37(+1.64%)
Apr 18, 2019 265.82 270.26 263.36 266.97 132,100 +1.15(+0.43%)
Apr 17, 2019 268.60 270.11 264.99 265.82 170,393 -2.58(-0.96%)
Apr 16, 2019 264.94 270.56 264.26 268.40 179,768 +4.19(+1.59%)
Apr 15, 2019 261.00 264.65 258.34 264.21 195,048 +2.94(+1.13%)
Apr 12, 2019 267.77 268.88 260.19 261.27 139,000 -5.32(-2.00%)
Apr 11, 2019 268.19 271.07 263.98 266.59 161,081 -1.46(-0.54%)
Apr 10, 2019 269.39 274.03 267.83 268.05 119,115 -1.29(-0.48%)
Apr 09, 2019 266.67 270.34 266.00 269.34 112,331 +1.53(+0.57%)
Apr 08, 2019 268.10 268.10 261.50 267.81 189,359 -0.52(-0.19%)
Apr 05, 2019 270.50 274.49 260.63 268.33 455,500 -15.67(-5.52%)
Apr 04, 2019 280.47 286.62 280.34 284.00 138,883 +4.30(+1.54%)
Apr 03, 2019 284.70 289.30 277.68 279.70 163,663 -5.91(-2.07%)
Apr 02, 2019 290.13 291.89 284.47 285.61 181,509 -4.42(-1.52%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback