$190.47 0.00 (%) Boston Beer Inc - New York Stock Exchange, Inc.

Aug. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAM historical data

Date Open High Low Close Volume
8/23/2016189.90191.17188.49190.47167,381
8/23/20160.720.720.690.7082,350
8/22/2016188.59191.34187.24189.2098,317
8/22/20160.740.740.710.7240,600
8/19/2016188.50189.59186.24188.82138,590
8/19/20160.720.720.690.7016,150
8/18/2016185.64190.19185.64189.05134,181
8/18/20160.720.720.720.724,833
8/17/2016191.92192.96184.50186.61126,258
8/17/20160.720.720.700.71154,840
8/16/2016186.69194.11185.25191.47255,716
8/16/20160.770.770.720.72127,350
8/15/2016183.01188.10183.01186.55122,110
8/15/20160.760.810.760.7824,350
8/12/2016183.96184.57181.33182.7849,458
8/12/20160.800.800.760.7637,128
8/11/2016181.91187.39181.51184.0283,970
8/11/20160.770.800.770.8043,453
8/10/2016181.32181.88179.24181.6460,482
8/10/20160.760.770.750.7728,350
8/9/2016180.04180.83178.98180.1172,256
8/9/20160.730.760.730.7451,891
8/8/2016178.64181.39178.34179.6290,965
8/8/20160.740.760.740.7532,899
8/5/2016179.44180.89178.53179.4579,584
8/5/20160.760.760.710.7576,066
8/4/2016178.38180.61177.51179.45102,563
8/4/20160.760.770.760.7646,250
8/3/2016180.16180.16175.96178.3099,102
8/3/20160.780.790.770.7742,263
8/2/2016181.05183.12179.88179.9194,561
8/2/20160.800.830.760.79142,968
8/1/2016183.37183.59179.59182.16150,344
7/29/2016180.00186.44179.76182.88241,757
7/29/20160.790.790.770.7932,758
7/28/2016181.13182.68179.16180.17140,551
7/28/20160.780.790.780.7911,510
7/27/2016184.33186.17178.69180.21239,349
7/27/20160.780.780.760.7816,500
7/26/2016181.14185.76178.54183.38184,767
7/26/20160.740.790.740.7919,720
7/25/2016188.14188.44179.70181.65466,088
7/25/20160.780.780.760.762,300
7/22/2016172.00195.35170.00190.161,153,009
7/22/20160.760.780.730.7866,400
7/21/2016164.49166.13163.17164.74253,513
7/21/20160.750.770.750.7728,130
7/20/2016164.11167.09162.20165.99142,468
7/20/20160.730.750.630.75387,896
7/19/2016166.75168.04163.72164.67143,112
7/19/20160.820.820.770.7788,800
7/18/2016168.86168.97165.74166.71133,417
7/18/20160.800.820.800.8124,500
7/15/2016168.69170.00166.65169.5064,307
7/15/20160.810.810.790.8022,600
7/14/2016170.21171.64166.25167.56110,543
7/14/20160.780.800.760.8050,625
7/13/2016169.91171.63168.89169.6998,308
7/13/20160.800.800.780.8062,026
7/12/2016170.58172.17169.50169.59151,166
7/12/20160.850.850.780.80194,546
7/11/2016172.00172.61170.16170.7592,701
7/11/20160.860.860.840.8591,380
7/8/2016169.23172.52168.71171.13103,205
7/8/20160.880.900.880.89120,700
7/7/2016169.42170.50167.40168.5367,087
7/7/20160.890.890.880.8946,665
7/6/2016167.86169.50166.02168.81104,866
7/6/20160.900.910.900.90107,777
7/5/2016166.00169.77164.11167.88181,220
7/5/20160.870.890.870.8986,040
7/4/20160.830.880.830.88130,445
7/1/2016172.08172.45166.06166.64174,936
6/30/2016163.00171.18162.74171.03222,330
6/30/20160.790.800.790.8023,500
6/29/2016165.54166.78161.56162.80104,417
6/29/20160.790.800.780.8031,675
6/28/2016165.00167.20163.04163.35199,423
6/28/20160.790.800.780.8033,150
6/27/2016161.02164.49160.00163.86172,316
6/27/20160.800.810.770.7958,206
6/24/2016153.64161.67153.64161.02157,212
6/24/20160.830.830.800.8040,134
6/23/2016162.44163.63160.04161.11114,385
6/23/20160.800.830.800.8340,050
6/22/2016162.62164.10160.07160.48100,477
6/22/20160.780.780.770.7718,333
6/21/2016160.10162.81157.20161.87142,432
6/21/20160.800.800.800.800
6/20/2016162.00162.94159.09159.76131,837
6/20/20160.800.800.790.8060,800
6/17/2016160.27161.11158.16159.44186,532
6/17/20160.840.840.820.8222,000
6/16/2016157.52159.95154.95159.69102,563
6/16/20160.830.850.810.8177,661
6/15/2016160.05162.56157.49157.5098,231
6/15/20160.820.840.810.8388,050
6/14/2016156.88160.28156.35159.17111,018
6/14/20160.850.900.810.8321,328
6/13/2016160.03160.77156.26157.68128,469
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center