Skip to main content

Boston Beer Company (NY: SAM )

347.38 -4.54 (-1.29%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 351.28 355.89 346.07 347.38 111,329 -4.54(-1.29%)
Feb 16, 2024 353.98 355.92 351.61 351.92 79,130 -4.18(-1.17%)
Feb 15, 2024 355.75 358.97 354.93 356.10 68,340 +0.80(+0.23%)
Feb 14, 2024 357.52 358.76 350.69 355.30 84,942 -0.70(-0.20%)
Feb 13, 2024 348.36 356.15 346.44 356.00 115,275 -0.40(-0.11%)
Feb 12, 2024 351.31 361.54 350.96 356.40 105,822 +6.13(+1.75%)
Feb 09, 2024 351.14 353.60 349.59 350.27 78,046 -1.54(-0.44%)
Feb 08, 2024 352.45 356.07 351.11 351.81 84,473 -0.73(-0.21%)
Feb 07, 2024 354.42 355.52 351.43 352.54 69,413 -0.51(-0.14%)
Feb 06, 2024 357.94 358.14 353.03 353.05 115,266 -3.44(-0.96%)
Feb 05, 2024 355.08 357.49 350.28 356.49 84,917 -0.58(-0.16%)
Feb 02, 2024 356.80 359.16 354.51 357.07 72,692 +0.33(+0.09%)
Feb 01, 2024 350.72 357.80 349.90 356.74 103,647 +7.47(+2.14%)
Jan 31, 2024 357.28 358.57 347.85 349.27 108,985 -8.35(-2.33%)
Jan 30, 2024 361.97 362.27 357.52 357.62 113,276 -4.35(-1.20%)
Jan 29, 2024 362.28 363.15 358.72 361.97 86,804 +2.57(+0.72%)
Jan 26, 2024 360.00 361.60 356.72 359.40 76,159 +2.79(+0.78%)
Jan 25, 2024 359.58 360.31 356.38 356.61 101,454 -0.68(-0.19%)
Jan 24, 2024 367.00 368.80 356.22 357.29 87,679 -8.62(-2.36%)
Jan 23, 2024 361.34 366.79 360.20 365.91 86,874 +7.30(+2.04%)
Jan 22, 2024 356.20 362.23 356.20 358.61 79,501 +1.02(+0.29%)
Jan 19, 2024 360.40 360.40 355.09 357.59 77,839 -2.53(-0.70%)
Jan 18, 2024 356.64 361.33 356.10 360.12 90,769 +1.71(+0.48%)
Jan 17, 2024 356.55 358.63 351.24 358.41 138,250 -0.42(-0.12%)
Jan 16, 2024 355.44 359.10 353.30 358.83 146,007 +6.92(+1.97%)
Jan 12, 2024 349.21 354.69 349.21 351.91 107,659 +4.22(+1.21%)
Jan 11, 2024 349.18 352.79 346.70 347.69 118,108 -2.43(-0.69%)
Jan 10, 2024 338.13 350.44 338.13 350.12 139,727 +12.69(+3.76%)
Jan 09, 2024 334.19 339.27 333.93 337.43 150,362 +0.02(+0.01%)
Jan 08, 2024 328.63 337.92 325.61 337.41 162,495 +10.16(+3.10%)
Jan 05, 2024 330.79 332.68 325.33 327.25 281,387 -2.20(-0.67%)
Jan 04, 2024 329.80 330.68 326.70 329.45 159,074 -1.60(-0.48%)
Jan 03, 2024 336.97 338.11 330.04 331.05 176,746 -8.36(-2.46%)
Jan 02, 2024 344.83 345.55 337.64 339.41 137,634 -6.18(-1.79%)
Dec 29, 2023 346.97 347.82 345.12 345.59 74,281 -3.71(-1.06%)
Dec 28, 2023 348.50 350.25 345.80 349.30 93,891 +0.56(+0.16%)
Dec 27, 2023 350.34 351.04 348.00 348.74 75,807 -1.80(-0.51%)
Dec 26, 2023 348.07 353.45 347.04 350.54 46,575 +0.47(+0.13%)
Dec 22, 2023 345.18 350.56 345.18 350.07 87,601 +4.52(+1.31%)
Dec 21, 2023 348.60 348.92 343.83 345.55 53,124 +0.36(+0.10%)
Dec 20, 2023 351.49 354.06 343.81 345.19 123,028 -9.13(-2.58%)
Dec 19, 2023 350.25 356.38 350.25 354.32 94,564 +4.73(+1.35%)
Dec 18, 2023 346.03 352.10 346.03 349.59 111,321 +3.86(+1.12%)
Dec 15, 2023 355.12 355.12 343.14 345.73 152,899 -9.52(-2.68%)
Dec 14, 2023 351.20 361.99 351.20 355.25 115,280 +2.90(+0.82%)
Dec 13, 2023 343.27 353.75 341.50 352.35 97,059 +7.53(+2.18%)
Dec 12, 2023 346.41 348.79 344.30 344.82 109,889 -2.01(-0.58%)
Dec 11, 2023 345.63 348.37 345.02 346.83 80,175 +0.80(+0.23%)
Dec 08, 2023 348.52 351.63 345.62 346.03 58,207 -3.40(-0.97%)
Dec 07, 2023 353.01 354.52 347.90 349.43 64,055 -3.95(-1.12%)
Dec 06, 2023 358.65 359.00 352.99 353.38 61,211 -3.55(-0.99%)
Dec 05, 2023 358.62 359.82 355.06 356.93 78,063 -2.64(-0.73%)
Dec 04, 2023 355.96 363.48 355.96 359.57 98,383 +3.48(+0.98%)
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.