$290.35 -7.43 (%) Boston Beer Inc - NYSE

Dec. 19, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAM historical data

Date Open High Low Close Volume
12/18/2014289.44299.00287.30297.78101,855
12/18/20140.120.120.120.1251,500
12/17/2014286.50288.99282.53285.0788,167
12/17/20140.120.120.120.12318,250
12/16/2014279.14289.38275.57286.8296,261
12/16/20140.120.120.110.12187,998
12/15/2014282.36282.36274.40277.1571,600
12/15/20140.140.140.120.12119,502
12/12/2014275.74280.00273.61279.4044,726
12/12/20140.130.130.130.138,552
12/11/2014279.70284.45279.02280.3762,779
12/11/20140.130.130.120.1245,376
12/10/2014282.52284.06275.18278.22104,274
12/10/20140.130.130.120.12127,342
12/9/2014270.37281.70266.69280.0677,789
12/9/20140.130.130.120.1275,806
12/8/2014269.21273.35267.24271.9661,793
12/8/20140.120.130.120.13301,658
12/5/2014263.08269.99262.14269.8845,039
12/5/20140.130.130.130.1316,000
12/4/2014263.18264.53260.05264.1035,867
12/4/20140.130.130.120.12181,300
12/3/2014264.03264.90262.15263.2831,822
12/3/20140.130.130.130.1347,100
12/2/2014261.51265.43258.00264.9246,558
12/2/20140.130.130.130.1319,100
12/1/2014263.10263.88259.07260.0246,415
12/1/20140.130.140.130.13113,562
11/28/2014266.00267.78262.68262.9719,448
11/28/20140.140.140.130.13104,690
11/27/20140.140.140.140.1450,600
11/26/2014261.22265.41261.00264.3345,457
11/26/20140.140.140.140.14114,846
11/25/2014261.15262.12260.00262.1244,013
11/25/20140.150.150.150.158,576
11/24/2014254.69262.10254.41260.4895,815
11/24/20140.150.150.150.15106,860
11/21/2014257.39257.87253.15254.3641,857
11/21/20140.140.150.140.1493,850
11/20/2014253.44255.96251.00253.8248,409
11/20/20140.140.140.140.1418,000
11/19/2014258.54259.78251.03254.1557,639
11/19/20140.140.140.140.1440,750
11/18/2014257.69259.88255.86257.7634,554
11/18/20140.140.150.130.1463,925
11/17/2014262.75263.55257.29257.7153,613
11/17/20140.140.140.140.1465,200
11/14/2014262.17263.78261.59262.8046,777
11/14/20140.140.140.140.1420,000
11/13/2014265.70265.97261.96262.8369,187
11/13/20140.130.130.130.13219,271
11/12/2014264.00277.76263.01266.51102,178
11/12/20140.140.140.130.1362,000
11/11/2014264.38266.08262.31265.6670,685
11/11/20140.130.140.130.1461,150
11/10/2014258.94266.36258.29266.0775,816
11/10/20140.140.140.130.13101,050
11/7/2014257.54260.00254.67258.9077,088
11/7/20140.140.140.140.1417,400
11/6/2014250.69260.00250.69258.4479,470
11/6/20140.130.140.130.1386,493
11/5/2014247.49253.90246.60252.14100,239
11/5/20140.140.150.130.14301,400
11/4/2014246.50249.72243.84246.66155,629
11/4/20140.140.140.140.1470,000
11/3/2014250.04252.03241.63246.40144,391
11/3/20140.150.150.140.14112,900
10/31/2014237.50252.99237.40249.00277,569
10/31/20140.140.150.140.15282,000
10/30/2014227.54233.00226.50231.3856,114
10/30/20140.160.160.140.14182,700
10/29/2014229.29229.50225.40229.5030,407
10/29/20140.150.150.130.13255,163
10/28/2014225.02229.54223.64229.5447,429
10/28/20140.150.150.150.1512,334
10/27/2014224.02225.50222.52225.1214,725
10/27/20140.150.160.150.15107,300
10/24/2014222.75224.50221.67224.3921,362
10/24/20140.150.150.140.1539,900
10/23/2014221.12223.25220.11223.0639,826
10/23/20140.150.150.140.1585,500
10/22/2014223.76224.19219.27219.8146,586
10/22/20140.150.150.150.15131,691
10/21/2014223.47224.85221.00224.2829,595
10/21/20140.160.160.150.1553,702
10/20/2014220.00223.28218.43221.7638,358
10/20/20140.160.160.150.1632,549
10/17/2014226.50226.50218.96220.5443,158
10/17/20140.170.170.150.15250,760
10/16/2014220.81224.79218.36224.6661,308
10/16/20140.160.160.150.1696,000
10/15/2014219.03224.80213.23222.8276,336
10/15/20140.160.170.160.1730,000
10/14/2014220.40224.74217.68222.2744,400
10/14/20140.160.170.160.16122,200
10/13/2014213.46221.50212.20219.7047,462
10/10/2014211.16217.16211.16213.7033,733
10/10/20140.160.170.160.16102,345
10/9/2014216.20216.20212.34213.4744,984
10/9/20140.160.170.160.1662,950
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center