SAM

Boston Beer Historical Data

SAM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 593.63 5.47 0.93% 590.00 597.8916 587.75 106,268
Jul 08 2020 588.16 6.50 1.12% 582.20 588.56 578.02 94,186
Jul 07 2020 581.66 26.78 4.83% 550.09 584.17 550.09 154,703
Jul 06 2020 554.88 -4.32 -0.77% 568.00 568.43 551.17 115,820
Jul 03 2020 559.20 0.00 +0.00% 564.07 568.93 550.47 0
Jul 02 2020 559.20 3.53 0.64% 564.07 568.93 550.47 81,644
Jul 01 2020 555.67 19.02 3.54% 535.92 557.89 534.625 115,480
Jun 30 2020 536.65 -10.98 -2.01% 549.96 552.96 534.32 95,749
Jun 29 2020 547.63 -16.20 -2.87% 561.00 563.665 540.2439 105,829
Jun 26 2020 563.83 30.57 5.73% 536.27 570.00 534.67 1,037,279
Jun 25 2020 533.26 2.79 0.53% 526.11 534.90 519.175 118,875
Jun 24 2020 530.47 -5.38 -1.0% 529.35 533.56 521.41 115,435
Jun 23 2020 535.85 -0.08 -0.01% 540.99 546.57 531.165 115,267
Jun 22 2020 535.93 2.11 0.4% 531.36 537.07 520.90 117,694
Jun 19 2020 533.8185 -0.08 -0.02% 539.12 550.26 530.73 225,969
Jun 18 2020 533.90 -2.88 -0.54% 537.21 544.74 533.82 100,620
Jun 17 2020 536.78 -5.19 -0.96% 540.55 555.95 534.13 117,151
Jun 16 2020 541.97 -10.58 -1.91% 563.60 563.60 535.11 128,895
Jun 15 2020 552.55 37.54 7.29% 512.62 558.03 508.00 194,736
Jun 12 2020 515.01 5.80 1.14% 516.72 519.24 498.29 116,955
Jun 11 2020 509.21 -14.66 -2.8% 519.00 531.47 508.38 155,280
Jun 10 2020 523.87 -0.69 -0.13% 544.39 544.39 521.01 128,565
Jun 09 2020 524.56 9.53 1.85% 512.49 538.415 510.195 200,808
Jun 08 2020 515.03 -7.30 -1.4% 520.96 520.96 505.405 182,717
Jun 05 2020 522.33 -5.74 -1.09% 523.25 532.45 517.45 218,825
Jun 04 2020 528.07 -27.53 -4.96% 551.20 558.98 528.07 174,278
Jun 03 2020 555.60 -12.73 -2.24% 573.00 574.9898 553.94 117,565
Jun 02 2020 568.33 0.50 0.09% 573.67 581.50 560.09 122,339
Jun 01 2020 567.83 3.10 0.55% 573.35 587.845 565.30 171,723
May 29 2020 564.73 22.05 4.06% 541.10 566.00 540.00 165,698
May 28 2020 542.68 4.98 0.93% 531.74 547.99 528.525 175,240
May 27 2020 537.70 7.19 1.36% 532.61 539.08 505.02 126,881
May 26 2020 530.507 10.32 1.98% 525.00 537.605 518.99 94,993
May 25 2020 520.19 0.00 +0.00% 515.77 520.42 513.21 0
May 22 2020 520.19 6.46 1.26% 515.77 520.42 513.21 53,439
May 21 2020 513.73 -10.98 -2.09% 529.99 533.59 510.10 120,868
May 20 2020 524.71 5.42 1.04% 520.01 529.87 520.01 90,649
May 19 2020 519.29 20.06 4.02% 499.37 526.87 499.37 114,864
May 18 2020 499.23 -0.72 -0.14% 508.27 523.55 493.66 133,358
May 15 2020 499.95 -4.05 -0.8% 502.45 515.5615 498.15 127,100
May 14 2020 504.00 19.54 4.03% 476.97 505.5716 474.80 208,704
May 13 2020 484.46 -5.23 -1.07% 485.24 486.27 479.25 93,025
May 12 2020 489.6924 8.56 1.78% 480.75 497.85 480.75 122,866
May 11 2020 481.13 -5.23 -1.08% 481.80 484.155 470.66 181,206
May 08 2020 486.3589 5.28 1.1% 485.00 497.335 479.225 149,335
May 07 2020 481.0791 -17.23 -3.46% 493.05 493.6915 473.78 103,815
May 06 2020 498.3047 12.80 2.64% 487.00 498.3047 483.65 159,042
May 05 2020 485.50 22.37 4.83% 469.31 487.9842 469.27 199,291
May 04 2020 463.1344 2.17 0.47% 454.63 469.81 452.45 141,222
May 01 2020 460.96 -5.55 -1.19% 459.36 469.95 456.68 146,559
Apr 30 2020 466.51 -0.07 -0.02% 458.00 471.00 458.00 141,330
Apr 29 2020 466.58 7.43 1.62% 462.67 474.945 457.29 175,715
Apr 28 2020 459.1496 1.76 0.38% 463.05 467.39 454.34 186,738
Apr 27 2020 457.3892 18.47 4.21% 444.00 464.42 436.70 307,698
Apr 24 2020 438.92 4.14 0.95% 434.78 439.42 428.44 240,656
Apr 23 2020 434.78 30.75 7.61% 400.00 438.00 394.50 381,392
Apr 22 2020 404.03 -6.53 -1.59% 421.26 431.52 404.03 149,212
Apr 21 2020 410.56 -3.06 -0.74% 406.37 422.83 405.37 90,115
Apr 20 2020 413.62 9.82 2.43% 405.16 422.0999 400.66 119,493
Apr 17 2020 403.80 -10.01 -2.42% 420.97 422.00 402.89 139,635
Apr 16 2020 413.81 -5.34 -1.27% 418.25 430.69 410.02 134,671
Apr 15 2020 419.15 4.60 1.11% 406.14 425.00 404.90 136,588
Apr 14 2020 414.55 28.21 7.3% 393.04 416.23 393.04 106,754
Apr 13 2020 386.34 -10.30 -2.6% 386.47 398.61 383.14 98,422


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.