$154.75 +1.55 (%) Boston Beer Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/2017153.15157.00153.15154.75134,265
1/20/20170.580.580.570.5711,500
1/19/2017154.75155.00152.70153.20156,519
1/19/20170.580.600.570.57139,000
1/18/2017156.75157.23154.25155.35145,688
1/18/20170.580.580.560.5833,250
1/17/2017158.45160.00156.50156.95114,189
1/17/20170.600.600.580.5925,300
1/16/20170.590.600.580.5932,183
1/13/2017157.60159.40156.90158.6063,118
1/13/20170.550.580.550.5853,010
1/12/2017156.60157.95154.60157.30153,706
1/12/20170.570.570.560.5717,500
1/11/2017160.95160.95156.30156.60177,559
1/11/20170.550.580.540.5737,724
1/10/2017161.00162.80159.80160.60159,270
1/10/20170.580.590.540.5458,400
1/9/2017164.45167.10157.55161.30340,637
1/9/20170.560.580.560.56106,500
1/6/2017172.50174.18171.20171.3576,289
1/6/20170.570.570.540.544,000
1/5/2017173.40174.80171.95172.2581,904
1/5/20170.570.570.550.5577,750
1/4/2017171.30175.60170.95174.9095,712
1/4/20170.570.570.550.5680,250
1/3/2017170.70171.75167.70170.40142,435
1/3/20170.590.590.570.5718,300
12/30/2016170.00170.05167.90169.85107,087
12/30/20160.560.560.540.561,002,000
12/29/2016169.75170.90167.90169.95109,152
12/29/20160.530.560.520.5554,075
12/28/2016171.50172.50168.65169.30100,697
12/28/20160.540.540.530.5312,100
12/27/2016169.15172.50169.00171.6075,859
12/23/2016166.90171.30166.85169.6087,644
12/23/20160.550.550.550.559,500
12/22/2016167.10167.75164.35166.65123,160
12/22/20160.510.580.510.58161,962
12/21/2016168.65170.85167.00167.3598,975
12/21/20160.430.510.420.5166,166
12/20/2016171.95172.30168.20169.10144,184
12/20/20160.440.440.430.4326,845
12/19/2016170.95173.85170.75172.20168,334
12/19/20160.460.460.430.4453,391
12/16/2016169.05170.70164.65170.25250,000
12/16/20160.450.460.450.461,960
12/15/2016169.05169.93167.40169.20152,899
12/15/20160.460.460.450.46200,150
12/14/2016171.45173.15168.43169.35144,012
12/14/20160.480.480.470.472,560
12/13/2016171.95172.40169.00171.80171,306
12/13/20160.500.500.460.4869,032
12/12/2016173.50173.50167.86172.15159,075
12/12/20160.500.500.500.502,750
12/9/2016174.60176.50172.10173.55182,018
12/9/20160.500.500.500.50500
12/8/2016175.40176.05171.55174.95146,652
12/8/20160.530.530.500.5363,750
12/7/2016174.15176.35172.90175.75130,128
12/7/20160.540.560.540.569,500
12/6/2016174.55175.30171.70174.40116,459
12/6/20160.500.540.500.5461,500
12/5/2016173.25176.67173.25175.00122,086
12/5/20160.490.500.490.5016,900
12/2/2016170.55174.90170.55173.00113,916
12/2/20160.500.500.460.4839,666
12/1/2016172.70174.65170.01170.70159,873
12/1/20160.480.510.480.4822,319
11/30/2016178.10179.30172.95173.10178,904
11/30/20160.480.500.480.5035,386
11/29/2016177.55180.45176.45178.00217,542
11/29/20160.480.490.480.492,500
11/28/2016175.55178.00174.48177.70108,648
11/28/20160.450.480.450.48104,630
11/25/2016174.70176.40174.30174.9044,015
11/25/20160.460.460.460.462,000
11/24/20160.460.460.460.4611,500
11/23/2016171.65174.70171.50174.05125,282
11/23/20160.480.480.450.4640,810
11/22/2016169.30172.45168.80172.30106,187
11/22/20160.500.500.480.4840,650
11/21/2016165.85170.60165.85169.35107,119
11/21/20160.510.520.490.5211,950
11/18/2016164.85166.85164.74165.80106,759
11/18/20160.500.510.500.5147,360
11/17/2016166.95168.40162.80165.20206,615
11/17/20160.520.530.500.50112,000
11/16/2016171.15172.10167.10167.35160,039
11/16/20160.540.540.530.5351,521
11/15/2016175.50176.64170.40171.75257,502
11/15/20160.540.540.510.5452,041
11/14/2016174.50176.50172.85175.30275,238
11/14/20160.510.540.510.5420,675
11/11/2016168.05175.95167.00173.45295,740
11/11/20160.600.600.520.53116,150
11/10/2016164.05168.50162.83168.35235,164
11/10/20160.560.590.560.5914,180
11/9/2016157.75165.65157.05164.15222,873
11/9/20160.610.610.570.5828,410
11/8/2016160.10163.80158.71162.65184,986
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center