$184.66 +5.63 (%) Boston Beer Inc - NYSE

Feb. 8, 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
2/8/2016177.57185.97176.60184.66275,136
2/8/20160.290.300.290.3018,950
2/5/2016178.07179.50176.46179.03170,659
2/5/20160.290.290.280.2827,926
2/4/2016179.80180.24176.38178.31187,215
2/4/20160.290.290.290.290
2/3/2016176.00180.86173.34180.23176,112
2/3/20160.290.290.290.290
2/2/2016178.64178.64173.93174.90123,908
2/2/20160.290.290.290.291,857
2/1/2016180.47181.99178.29178.81150,247
2/1/20160.290.290.290.293,500
1/29/2016171.42179.37170.84179.25193,808
1/29/20160.280.280.280.280
1/28/2016172.44174.59168.98170.18177,754
1/28/20160.280.280.280.281,500
1/27/2016169.26173.42168.06171.87190,910
1/27/20160.300.300.300.30955
1/26/2016164.50169.84163.95169.50213,921
1/26/20160.280.280.280.28250
1/25/2016164.13165.64161.00163.55148,408
1/25/20160.280.280.280.28101
1/22/2016164.09168.14162.57164.62162,744
1/22/20160.280.280.280.282,872
1/21/2016163.39166.18163.03163.95232,563
1/21/20160.280.280.280.287,008
1/20/2016165.41165.45160.84163.72238,772
1/20/20160.270.270.270.27628
1/19/2016165.00167.78162.55166.16332,939
1/19/20160.270.270.270.270
1/18/20160.270.280.270.2720,583
1/15/2016165.00167.24163.01164.00285,799
1/15/20160.270.280.270.2734,000
1/14/2016167.23170.30165.49168.80325,274
1/14/20160.260.260.250.26129,750
1/13/2016170.70173.62166.32167.27319,733
1/13/20160.260.270.260.267,676
1/12/2016172.36173.73170.74172.42294,236
1/12/20160.260.270.260.2723,168
1/11/2016177.83177.87169.51171.31271,519
1/11/20160.270.270.270.274,000
1/8/2016191.00191.00177.02177.52340,978
1/8/20160.270.270.270.270
1/7/2016187.84193.29186.85192.14155,434
1/7/20160.270.280.270.272,000
1/6/2016191.75193.05189.38190.48221,714
1/6/20160.280.280.270.2775,000
1/5/2016199.14199.14193.37194.60144,869
1/5/20160.270.270.270.2712,314
1/4/2016200.59201.47198.82199.25203,261
1/4/20160.280.280.270.2816,750
12/31/2015202.51204.65200.05201.9199,972
12/31/20150.280.280.260.2629,778
12/30/2015204.18204.18201.51202.65113,418
12/30/20150.280.280.270.2835,019
12/29/2015204.10204.77198.68204.25195,756
12/29/20150.340.340.280.2826,250
12/28/2015204.64204.90202.14203.8772,632
12/24/2015203.00206.21203.00205.4070,345
12/24/20150.310.310.310.314,250
12/23/2015205.96207.09203.00203.83113,082
12/23/20150.310.360.290.3623,750
12/22/2015204.76206.55203.00206.11142,873
12/22/20150.300.340.300.3142,135
12/21/2015207.78207.78203.70204.34112,135
12/21/20150.270.290.270.299,642
12/18/2015206.21207.26204.09205.24363,343
12/18/20150.280.280.280.2811,524
12/17/2015208.46208.94206.28207.35106,492
12/17/20150.260.280.260.2849,020
12/16/2015206.80208.53202.00207.76204,381
12/16/20150.260.280.260.2831,750
12/15/2015207.88208.44203.49205.49113,652
12/15/20150.250.260.250.26188,250
12/14/2015213.67215.75203.95206.54208,465
12/14/20150.280.280.280.280
12/11/2015215.58219.56212.61213.62124,146
12/11/20150.080.080.070.0779,500
12/10/2015214.35221.00213.55217.71136,645
12/10/20150.070.070.070.07422,705
12/9/2015220.24222.57214.35214.60136,118
12/9/20150.070.080.070.070
12/8/2015212.57221.50211.96220.41151,088
12/8/20150.080.080.080.0856,132
12/7/2015212.90216.44211.21214.00143,541
12/7/20150.070.070.070.077,000
12/4/2015208.75216.44207.67212.8594,166
12/4/20150.080.080.080.080
12/3/2015215.09215.85207.50207.5394,718
12/3/20150.080.080.080.080
12/2/2015215.00215.73213.51214.43104,375
12/2/20150.080.080.080.0825,000
12/1/2015214.10216.00212.06214.72169,460
12/1/20150.080.080.080.0830,500
11/30/2015217.87221.35213.25213.6296,944
11/30/20150.080.080.080.0862,000
11/27/2015213.03219.65212.17218.4950,952
11/27/20150.080.080.080.083,800
11/26/20150.080.090.080.0912,000
11/25/2015216.47217.42212.48212.9280,061
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center