Boston Beer Historical Data - SAM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Boston Beer Company Inc SAM NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
9.14 1.73% 537.70 505.02 539.08 532.61 528.56 20:00:00
more quote information »

SAM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week520.01539.08505.02521.8889,98717.693.4%
1 Month462.67539.08452.45490.61134,59975.0316.22%
3 Months375.52539.08290.02405.18157,083162.1843.19%
6 Months390.39539.08290.02393.83149,035147.3137.73%
1 Year335.60539.08290.02385.89165,148202.1060.22%
3 Years144.35539.08128.70288.87147,094393.35272.5%
5 Years263.29539.08128.70242.68153,927274.41104.22%

SAM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
See More Historical Prices »


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.