SAM

Boston Beer Historical Data

SAM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 16 2021 995.00 -12.78 -1.27% 1,000.00 1,018.00 992.29 270,870
Jun 15 2021 1,007.78 -14.10 -1.38% 1,023.44 1,034.09 1,002.195 194,113
Jun 14 2021 1,021.88 -7.08 -0.69% 1,029.53 1,037.4043 1,017.16 150,924
Jun 11 2021 1,028.96 0.47 0.05% 1,029.03 1,044.74 1,021.825 158,527
Jun 10 2021 1,028.49 -10.02 -0.96% 1,040.56 1,052.78 1,025.66 133,640
Jun 09 2021 1,038.51 -53.51 -4.9% 1,097.64 1,097.64 1,036.22 172,561
Jun 08 2021 1,092.02 2.13 0.2% 1,089.89 1,103.29 1,080.83 174,921
Jun 07 2021 1,089.89 -16.40 -1.48% 1,100.21 1,106.29 1,063.03 177,904
Jun 04 2021 1,106.29 7.29 0.66% 1,107.21 1,118.96 1,095.75 251,295
Jun 03 2021 1,099.00 32.10 3.01% 1,054.54 1,104.09 1,047.97 235,571
Jun 02 2021 1,066.90 3.89 0.37% 1,055.17 1,074.48 1,038.27 259,878
Jun 01 2021 1,063.01 4.85 0.46% 1,051.94 1,068.4707 1,032.6199 258,183
May 31 2021 1,058.16 0.00 +0.00% 1,044.24 1,072.535 1,039.83 0
May 28 2021 1,058.16 27.71 2.69% 1,044.24 1,072.535 1,039.83 312,343
May 27 2021 1,030.45 -75.49 -6.83% 1,110.76 1,133.80 1,030.45 834,250
May 26 2021 1,105.94 9.24 0.84% 1,096.70 1,117.02 1,081.28 253,794
May 25 2021 1,096.70 44.34 4.21% 1,079.17 1,107.65 1,055.45 372,428
May 24 2021 1,052.3599 6.97 0.67% 1,048.97 1,066.1199 1,046.20 197,466
May 21 2021 1,045.39 -2.46 -0.23% 1,062.93 1,067.00 1,041.1199 186,785
May 20 2021 1,047.85 -1.15 -0.11% 1,058.16 1,080.71 1,046.88 168,013
May 19 2021 1,049.00 -12.71 -1.2% 1,044.77 1,062.855 1,031.215 235,776
May 18 2021 1,061.71 -59.32 -5.29% 1,121.00 1,127.025 1,057.47 228,306
May 17 2021 1,121.03 12.61 1.14% 1,110.00 1,128.46 1,102.24 116,860
May 14 2021 1,108.42 41.26 3.87% 1,077.24 1,112.115 1,074.0311 107,184
May 13 2021 1,067.16 12.94 1.23% 1,062.3599 1,085.4955 1,042.23 158,983
May 12 2021 1,054.22 -29.68 -2.74% 1,087.42 1,120.23 1,042.26 254,923
May 11 2021 1,083.90 -52.98 -4.66% 1,109.73 1,124.24 1,078.25 201,308
May 10 2021 1,136.88 21.73 1.95% 1,113.00 1,144.6199 1,098.43 138,479
May 07 2021 1,115.15 5.41 0.49% 1,115.51 1,133.22 1,104.065 120,835
May 06 2021 1,109.74 10.54 0.96% 1,112.46 1,118.67 1,084.03 136,144
May 05 2021 1,099.20 -31.94 -2.82% 1,136.00 1,141.00 1,098.66 169,622
May 04 2021 1,131.14 -59.94 -5.03% 1,182.34 1,182.34 1,100.385 254,920
May 03 2021 1,191.08 -25.41 -2.09% 1,221.00 1,231.8498 1,189.72 78,249
Apr 30 2021 1,216.49 6.30 0.52% 1,203.44 1,219.3599 1,198.15 68,928
Apr 29 2021 1,210.19 -0.04 0.0% 1,210.88 1,218.4677 1,187.66 84,796
Apr 28 2021 1,210.23 -5.19 -0.43% 1,225.8599 1,232.98 1,198.29 108,582
Apr 27 2021 1,215.42 -18.57 -1.5% 1,219.8599 1,231.66 1,185.125 198,721
Apr 26 2021 1,233.99 -49.91 -3.89% 1,266.67 1,279.905 1,213.8699 171,604
Apr 23 2021 1,283.90 37.90 3.04% 1,338.00 1,349.98 1,246.00 277,492
Apr 22 2021 1,246.00 -9.22 -0.73% 1,265.00 1,283.175 1,222.05 133,228
Apr 21 2021 1,255.22 -51.23 -3.92% 1,318.17 1,319.34 1,228.935 173,994
Apr 20 2021 1,306.45 18.76 1.46% 1,292.6199 1,315.38 1,261.31 126,913
Apr 19 2021 1,287.69 -7.24 -0.56% 1,295.60 1,308.03 1,268.58 97,152
Apr 16 2021 1,294.93 4.04 0.31% 1,301.19 1,306.205 1,283.33 92,282
Apr 15 2021 1,290.89 38.34 3.06% 1,260.00 1,298.6199 1,253.92 82,112
Apr 14 2021 1,252.55 -14.47 -1.14% 1,270.00 1,270.00 1,241.19 58,016
Apr 13 2021 1,267.02 7.14 0.57% 1,264.99 1,277.38 1,260.09 83,393
Apr 12 2021 1,259.88 6.78 0.54% 1,244.3599 1,262.46 1,225.01 75,107
Apr 09 2021 1,253.10 -17.01 -1.34% 1,276.05 1,283.185 1,234.17 91,715
Apr 08 2021 1,270.1099 34.77 2.81% 1,246.78 1,280.1099 1,234.58 136,860
Apr 07 2021 1,235.34 10.04 0.82% 1,225.00 1,244.58 1,218.03 80,096
Apr 06 2021 1,225.30 14.22 1.17% 1,220.32 1,241.43 1,202.75 90,448
Apr 05 2021 1,211.08 26.40 2.23% 1,190.6099 1,218.865 1,165.1805 92,273
Apr 02 2021 1,184.68 0.00 +0.00% 1,226.41 1,233.6999 1,179.95 0
Apr 01 2021 1,184.68 -21.60 -1.79% 1,226.41 1,233.6999 1,179.95 95,551
Mar 31 2021 1,206.28 10.61 0.89% 1,206.53 1,256.04 1,201.90 171,338
Mar 30 2021 1,195.67 29.65 2.54% 1,166.00 1,206.56 1,142.40 124,318
Mar 29 2021 1,166.02 6.03 0.52% 1,163.14 1,229.125 1,154.6801 194,802
Mar 26 2021 1,159.99 82.63 7.67% 1,086.40 1,164.8699 1,086.40 131,150
Mar 25 2021 1,077.3599 26.39 2.51% 1,036.00 1,082.00 1,023.79 115,417
Mar 24 2021 1,050.97 -12.30 -1.16% 1,061.66 1,069.705 1,040.71 54,839
Mar 23 2021 1,063.27 -7.40 -0.69% 1,067.48 1,074.40 1,050.165 80,251
Mar 22 2021 1,070.67 -35.07 -3.17% 1,095.46 1,116.73 1,060.50 108,540
Mar 19 2021 1,105.74 45.74 4.32% 1,068.48 1,121.14 1,056.23 155,356


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.