$160.58 0.00 (%) Boston Beer Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAM historical data

Date Open High Low Close Volume
5/25/2016157.55161.44155.80160.58150,448
5/25/20160.760.770.710.7367,800
5/24/2016154.42157.90154.24157.58197,100
5/24/20160.790.800.760.78159,528
5/23/2016150.00154.74150.00153.30117,723
5/20/2016148.34150.72147.55150.60148,840
5/20/20160.770.800.750.7899,058
5/19/2016148.22151.99146.61147.74201,698
5/19/20160.800.810.760.80177,450
5/18/2016146.02147.97145.33146.42164,072
5/18/20160.820.840.790.8097,300
5/17/2016151.35151.97145.66146.58232,509
5/17/20160.880.890.850.86310,227
5/16/2016150.01152.75150.01151.35171,244
5/16/20160.800.870.800.85465,879
5/13/2016155.57155.99149.99150.04141,087
5/13/20160.790.840.790.80262,270
5/12/2016151.86155.73151.59155.45180,787
5/12/20160.760.810.730.79389,984
5/11/2016154.25155.89151.52152.04106,413
5/11/20160.610.730.610.72360,957
5/10/2016154.57156.79153.19154.25151,072
5/10/20160.610.620.590.59161,187
5/9/2016153.04154.94153.04153.64118,946
5/9/20160.650.650.600.60133,625
5/6/2016154.25155.49152.42154.21107,342
5/6/20160.620.660.620.6544,500
5/5/2016152.66155.87152.66154.44128,559
5/5/20160.640.640.640.645,500
5/4/2016153.97154.90152.32152.51216,667
5/4/20160.630.660.610.6253,000
5/3/2016157.56158.33153.03154.33191,491
5/3/20160.680.690.640.6484,170
5/2/2016157.47160.00157.02158.35171,026
5/2/20160.660.690.620.66260,300
4/29/2016155.42156.83154.74156.08117,658
4/29/20160.630.630.600.6060,700
4/28/2016155.86156.81154.82155.41114,772
4/28/20160.610.640.600.6162,750
4/27/2016156.80158.19154.98156.48256,849
4/27/20160.570.580.570.5820,000
4/26/2016157.88159.00155.81156.43189,298
4/26/20160.560.590.560.5730,026
4/25/2016158.65160.95155.71157.67275,033
4/25/20160.610.610.590.5948,166
4/22/2016151.85162.00151.85159.41954,974
4/22/20160.600.620.580.6284,125
4/21/2016177.43178.07172.59173.31209,921
4/21/20160.630.630.600.6022,150
4/20/2016176.21179.00172.37178.03165,913
4/20/20160.620.640.580.59122,250
4/19/2016180.00181.05176.42176.62109,481
4/19/20160.590.650.590.61201,991
4/18/2016179.36180.50178.12179.4885,234
4/18/20160.580.590.570.5886,292
4/15/2016177.82180.39176.79179.81118,677
4/15/20160.590.590.550.5825,225
4/14/2016178.52181.26177.36177.90207,132
4/14/20160.570.590.560.5921,000
4/13/2016179.00181.42177.75178.93219,906
4/13/20160.540.590.540.5837,630
4/12/2016177.21180.20177.11178.77173,640
4/12/20160.560.590.560.59121,119
4/11/2016176.91180.79176.04176.76217,530
4/11/20160.500.560.500.54354,948
4/8/2016176.78178.24173.99176.6299,517
4/8/20160.430.470.430.4719,125
4/7/2016178.66179.17172.32173.79153,882
4/7/20160.410.440.410.4342,253
4/6/2016181.35181.97178.24179.18135,551
4/6/20160.450.450.390.4070,500
4/5/2016178.65182.66177.35182.29161,660
4/5/20160.410.430.410.4151,000
4/4/2016183.22183.22176.88179.4281,557
4/4/20160.400.420.400.4197,200
4/1/2016184.07185.27181.69183.19148,762
4/1/20160.440.450.380.4193,532
3/31/2016183.47187.96183.47185.07110,324
3/31/20160.450.450.450.458,625
3/30/2016190.44190.44183.10183.21159,785
3/30/20160.450.470.450.4623,250
3/29/2016189.40192.81187.99191.71123,249
3/29/20160.460.470.450.4730,083
3/28/2016186.48191.37185.61189.4089,604
3/28/20160.480.480.480.48250
3/24/2016187.70188.94182.39184.35116,256
3/24/20160.480.480.460.4811,300
3/23/2016187.36189.72185.59188.03115,608
3/23/20160.480.480.480.486,000
3/22/2016188.33189.28185.01187.77102,850
3/22/20160.490.500.480.4818,475
3/21/2016190.25191.78185.83188.2682,332
3/21/20160.520.520.480.4942,600
3/18/2016192.04193.13187.61190.45227,544
3/18/20160.540.550.510.5147,250
3/17/2016186.00194.06184.80191.2898,205
3/17/20160.520.540.500.5383,035
3/16/2016182.00186.21180.49185.1887,614
3/16/20160.470.510.460.51104,528
3/15/2016185.00185.54181.01181.70121,899
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center