Boston Beer Company (NY: SAM )

930.19 USD +10.18 (+1.11%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 160,495 +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 927.36 947.15 924.51 940.01 94,446 +2.64(+0.28%)
Dec 07, 2020 934.87 947.98 927.03 937.37 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 963.12 963.12 909.10 920.88 137,901 -45.65(-4.72%)
Dec 01, 2020 940.27 967.90 930.00 966.53 154,161 +35.69(+3.83%)
Nov 30, 2020 906.95 931.53 873.00 930.84 147,585 +29.20(+3.24%)
Nov 27, 2020 905.61 909.16 895.94 901.64 76,200 -1.74(-0.19%)
Nov 25, 2020 902.50 921.63 894.82 903.38 73,400 +9.11(+1.02%)
Nov 24, 2020 930.00 931.63 886.92 894.27 220,732 -36.18(-3.89%)
Nov 23, 2020 950.00 950.00 927.17 930.45 211,112 -7.85(-0.84%)
Nov 20, 2020 936.98 957.04 930.93 938.30 72,300 +7.93(+0.85%)
Nov 19, 2020 919.10 938.59 916.44 930.37 83,810 +11.53(+1.25%)
Nov 18, 2020 961.10 964.45 911.81 918.84 93,944 -44.61(-4.63%)
Nov 17, 2020 943.28 974.70 931.06 963.45 131,232 +17.23(+1.82%)
Nov 16, 2020 937.53 949.39 896.93 946.22 168,939 +8.69(+0.93%)
Nov 13, 2020 964.99 964.99 924.36 937.53 78,100 -17.48(-1.83%)
Nov 12, 2020 957.95 982.26 939.53 955.01 108,338 -3.39(-0.35%)
Nov 11, 2020 925.00 961.13 918.08 958.40 182,614 +40.76(+4.44%)
Nov 10, 2020 929.67 941.00 872.33 917.64 300,631 -31.96(-3.37%)
Nov 09, 2020 1070 1073 946.46 949.60 201,805 -112.40(-10.58%)
Nov 06, 2020 1033 1071 1024 1062 115,100 +36.76(+3.59%)
Nov 05, 2020 1049 1049 1014 1025 115,921 +0.56(+0.05%)
Nov 04, 2020 1026 1048 1010 1025 137,020 +20.88(+2.08%)
Nov 03, 2020 1038 1046 982.67 1004 111,122 -34.94(-3.36%)
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.