Boston Beer Historical Data - SAM

SAM Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 16 2019 389.84 388.07 -1.29 -0.33% 385.91 390.16 59,398
Sep 13 2019 390.35 389.36 -3.18 -0.81% 382.025 391.5273 208,179
Sep 12 2019 391.25 392.54 2.06 +0.53% 382.16 397.87 201,251
Sep 11 2019 377.65 390.48 11.48 +3.03% 376.41 392.83 226,332
Sep 10 2019 397.11 379 -20.88 -5.22% 378.85 397.575 368,441
Sep 09 2019 403.2 399.88 -39.06 -8.9% 393.62 405.8 154,748
Sep 06 2019 410.55 438.94 28.64 +6.98% 400 438.94 193,557
Sep 05 2019 404.99 410.3 4.52 +1.11% 398.685 411.65 224,090
Sep 04 2019 413.17 405.78 -5.32 -1.29% 403.23 418.58 185,610
Sep 03 2019 423 411.1 -27.32 -6.23% 401.49 426.56 472,574
Sep 02 2019 437.48 438.42 0.00 +0.00% 432.49 439.28 0
Aug 30 2019 437.48 438.42 2.10 +0.48% 432.49 439.28 227,921
Aug 29 2019 441.19 436.32 -1.78 -0.41% 433.68 443.48 158,850
Aug 28 2019 438.87 438.1 -3.16 -0.72% 431.61 440.24 179,152
Aug 27 2019 437.82 441.26 6.25 +1.44% 432.14 444.645 183,233
Aug 26 2019 430.29 435.01 5.60 +1.30% 426.83 435.99 203,484
Aug 23 2019 435.9 429.41 -8.03 -1.84% 426.13 437.4495 139,096
Aug 22 2019 440.37 437.44 -2.16 -0.49% 434.78 442.5 137,037
Aug 21 2019 435.01 439.6 7.62 +1.76% 431.87 440.48 139,901
Aug 20 2019 421.97 431.98 9.27 +2.19% 418.26 436.15 184,971
Aug 19 2019 422.7 422.71 0.75 +0.18% 417.32 431.3 190,695
Aug 16 2019 411.59 421.96 13.41 +3.28% 410.85 423.905 138,470
Aug 15 2019 401.71 408.55 10.74 +2.70% 396.2 410 177,164
Aug 14 2019 405.21 397.81 -11.89 -2.9% 396.545 409.033 242,377
Aug 13 2019 401.97 409.7 7.16 +1.78% 400.32 411.42 154,735
Aug 12 2019 400.23 402.54 -0.42 -0.1% 392.56 403.09 154,294
Aug 09 2019 406.75 402.96 -3.92 -0.96% 401.725 411.59 236,684
Aug 08 2019 398.73 406.88 12.37 +3.14% 388.48 407.16 176,365
Aug 07 2019 391.9 394.51 5.45 +1.40% 387.035 399.025 210,135
Aug 06 2019 376.05 389.06 0.00 +0.00% 375.28 390.18 0
Aug 06 2019 376.05 389.06 15.83 +4.24% 375.28 390.18 161,145
Aug 05 2019 380.5 373.23 -10.56 -2.75% 372.5 388.21 212,271
Aug 02 2019 383.04 383.79 0.75 +0.20% 382.375 391.93 202,453
Aug 01 2019 391 383.04 -9.28 -2.37% 382.55 397.94 199,797
Jul 31 2019 387.46 392.32 5.63 +1.46% 384.3422 398.23 207,336
Jul 30 2019 389.34 386.69 -4.42 -1.13% 380.62 394.395 215,196
Jul 29 2019 398.5 391.11 -7.39 -1.85% 385.02 400.815 346,608
Jul 26 2019 391.77 398.5 12.14 +3.14% 390 403.01 544,762
Jul 25 2019 385.71 386.36 0.72 +0.19% 380.02 392.45 159,758
Jul 24 2019 385.53 385.64 -0.16 -0.04% 379.53 392.175 141,772
Jul 23 2019 394.7 385.8 -8.05 -2.04% 382.96 398.77 164,333
Jul 22 2019 389.28 393.85 6.27 +1.62% 383.44 398.05 187,988
Jul 19 2019 390.05 387.58 -1.86 -0.48% 387.23 395.52 110,452
Jul 18 2019 390.75 389.44 -1.03 -0.26% 389.01 394.72 108,928
Jul 17 2019 391.39 390.47 -0.56 -0.14% 390.02 395.5 121,916
Jul 16 2019 386.48 391.03 4.11 +1.06% 385 395.15 150,950
Jul 15 2019 400.17 386.92 -9.91 -2.5% 385.145 401.05 148,039
Jul 12 2019 389.5 396.83 13.92 +3.64% 383.78 400.1 201,731
Jul 11 2019 387.61 382.91 -1.82 -0.47% 381.87 388.82 148,397
Jul 10 2019 381.05 384.73 2.79 +0.73% 381.05 389.905 178,271
Jul 09 2019 387.56 381.94 -6.29 -1.62% 380.1 389.97 244,969
Jul 08 2019 386.27 388.23 1.72 +0.45% 386.27 390.1675 98,344
Jul 05 2019 381.9 386.51 3.13 +0.82% 381.27 388.6 78,003
Jul 04 2019 382.34 383.38 0.00 +0.00% 378.85 392.5 0
Jul 03 2019 382.34 383.38 3.75 +0.99% 378.85 392.5 93,652
Jul 02 2019 380.76 379.63 -0.67 -0.18% 373.82 384.53 119,147
Jul 01 2019 380.9 380.3 2.54 +0.67% 375.7 386.485 199,614
Jun 28 2019 369.08 377.76 12.23 +3.35% 367.65 379.35 257,901
Jun 27 2019 358.37 365.53 7.26 +2.03% 358.37 365.95 110,365
Jun 26 2019 362 358.27 -2.92 -0.81% 356.02 366.75 155,924
Jun 25 2019 350.68 361.19 11.94 +3.42% 350.68 366.53 322,102
Jun 24 2019 344.41 349.25 2.91 +0.84% 344.41 353.645 184,632
Jun 21 2019 340.98 346.34 3.59 +1.05% 338.64 346.81 132,176
Jun 20 2019 340.41 342.75 4.41 +1.30% 337.16 347.49 96,016
Jun 19 2019 338.6 338.34 -0.05 -0.01% 332.70999 343.86 117,961


Your Recent History
NYSE
SAM
Boston Bee..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.