$155.41 0.00 (%) Boston Beer Inc - New York Stock Exchange, Inc.

Apr. 28, 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
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
3/15/20160.460.480.450.47143,275
3/14/2016183.62187.52183.62185.60132,147
3/14/20160.460.460.450.4559,500
3/11/2016181.22186.33179.63184.02126,430
3/11/20160.460.470.450.45112,000
3/10/2016177.34183.07174.59180.05159,243
3/10/20160.440.470.440.4588,490
3/9/2016175.19178.64171.47175.58172,258
3/9/20160.440.460.430.46220,141
3/8/2016186.06191.96173.50175.21406,715
3/8/20160.430.440.380.3838,824
3/7/2016198.39200.00196.68199.4894,889
3/7/20160.430.440.430.4349,625
3/4/2016199.73202.77196.34198.72229,680
3/4/20160.420.480.420.4322,500
3/3/2016194.93200.00192.28199.73212,404
3/3/20160.420.420.410.4113,000
3/2/2016188.10195.20187.25194.96123,607
3/2/20160.410.410.410.4125,013
3/1/2016188.98190.21186.56189.06157,312
3/1/20160.400.400.400.400
2/29/2016189.88191.49187.82188.11155,271
2/29/20160.390.400.390.4028,299
2/26/2016191.73192.19187.53188.95118,869
2/26/20160.390.390.390.398,000
2/25/2016190.57192.58189.38191.92106,848
2/25/20160.450.460.400.4033,900
2/24/2016189.70192.42188.78190.23119,652
2/24/20160.450.500.450.46120,994
2/23/2016191.18193.74189.16191.02208,225
2/23/20160.450.450.450.455,000
2/22/2016182.66193.35181.10192.26218,630
2/22/20160.430.440.430.4438,554
2/19/2016173.36181.97167.02181.02399,715
2/19/20160.450.450.430.4432,900
2/18/2016189.09190.22182.69184.43235,292
2/18/20160.360.440.360.4435,553
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center