$265.02 -2.39 (%) Boston Beer Inc - NYSE

Apr. 1, 2015 | 01:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAM historical data

Date Open High Low Close Volume
3/31/2015265.95268.85265.10267.40165,812
3/31/20150.130.130.130.1396,481
3/30/2015269.93270.75266.42267.20116,647
3/30/20150.150.150.130.13213,500
3/27/2015264.54269.34264.00268.14137,905
3/27/20150.140.150.140.1545,000
3/26/2015265.96268.53264.39265.66118,070
3/26/20150.150.150.140.1426,266
3/25/2015273.88274.62264.45266.01159,163
3/25/20150.150.150.150.157,202
3/24/2015275.00276.88270.19271.3389,781
3/24/20150.150.150.140.1579,575
3/23/2015276.31276.96271.51274.62147,583
3/23/20150.160.160.150.1521,966
3/20/2015269.42277.88269.42277.36242,489
3/20/20150.150.150.150.1525,941
3/19/2015263.87269.23263.32267.90114,794
3/19/20150.140.150.140.1521,846
3/18/2015263.33267.15260.00264.28120,030
3/18/20150.150.150.150.1522,500
3/17/2015270.65272.19262.13264.32180,114
3/17/20150.150.150.150.1566,648
3/16/2015271.33272.40267.16270.63146,076
3/16/20150.150.150.150.150
3/13/2015274.65274.65267.80268.8497,150
3/13/20150.150.150.140.15142,300
3/12/2015263.25277.45261.99275.57268,922
3/12/20150.150.150.150.1538,827
3/11/2015257.67264.07254.50262.90198,919
3/11/20150.150.150.140.15207,000
3/10/2015256.00259.00255.62257.24235,866
3/10/20150.150.160.150.1557,500
3/9/2015256.97260.61256.54258.87121,721
3/9/20150.150.160.150.1552,900
3/6/2015258.34261.66256.01257.93158,255
3/6/20150.160.160.150.15338,322
3/5/2015262.00263.90257.26260.52160,910
3/5/20150.170.170.160.16193,603
3/4/2015258.00266.00257.02261.62166,362
3/4/20150.160.170.160.1642,200
3/3/2015265.65266.00257.55258.87294,743
3/3/20150.170.170.160.1674,434
3/2/2015266.99268.77264.50265.67176,064
3/2/20150.160.170.160.17177,833
2/27/2015276.80277.00266.70267.60212,025
2/27/20150.170.170.160.16165,307
2/26/2015277.89282.62275.00278.78245,181
2/26/20150.150.170.150.16447,750
2/25/2015268.50282.49253.01278.591,388,879
2/25/20150.150.160.150.16338,966
2/24/2015313.60314.64310.15310.7199,016
2/24/20150.170.170.150.16321,203
2/23/2015314.54314.54310.72312.5061,283
2/23/20150.140.160.140.16403,083
2/20/2015310.32314.45308.47313.3941,669
2/20/20150.150.150.140.14198,175
2/19/2015308.08311.01306.27309.7742,559
2/19/20150.140.140.120.1422,543,709
2/18/2015302.14308.19301.90308.0475,019
2/18/20150.140.140.140.1430,666
2/17/2015304.36306.06297.69303.52110,236
2/17/20150.140.150.140.15131,500
2/13/2015304.00305.00302.19303.2668,274
2/13/20150.140.140.140.1422,000
2/12/2015302.70307.11302.04304.2388,019
2/12/20150.140.140.140.1414,017
2/11/2015304.56306.94302.03302.2648,238
2/11/20150.140.140.140.1410,745
2/10/2015305.82306.99303.95306.0088,408
2/10/20150.150.150.140.14198,874
2/9/2015311.47313.00303.49305.66101,167
2/9/20150.140.150.140.1567,879
2/6/2015316.39316.97311.06313.2967,809
2/6/20150.150.150.140.14361,816
2/5/2015317.14319.94315.98317.2853,781
2/5/20150.150.150.150.1586,800
2/4/2015313.25317.75312.15317.0643,953
2/4/20150.150.150.140.15179,233
2/3/2015315.27317.85310.27316.5075,658
2/3/20150.150.150.140.15327,379
2/2/2015313.55316.30308.42316.0177,396
2/2/20150.140.150.140.15140,348
1/30/2015314.59321.99313.94314.52116,061
1/30/20150.140.140.140.14395,312
1/29/2015311.97318.90310.03318.3491,515
1/29/20150.140.140.130.14943,500
1/28/2015320.37320.88310.93311.7685,392
1/28/20150.140.140.130.14550,800
1/27/2015317.22323.69314.77319.02112,905
1/27/20150.130.140.130.14315,255
1/26/2015320.61322.26315.17319.20984,125
1/26/20150.130.130.130.13723,651
1/23/2015324.04324.55318.41320.8379,321
1/23/20150.130.140.130.13955,769
1/22/2015319.07325.00315.01323.99130,711
1/22/20150.120.130.120.12370,500
1/21/2015307.11314.21305.73311.5949,615
1/21/20150.130.130.120.12323,900
1/20/2015302.00309.81302.00308.6565,676
1/20/20150.130.130.120.13371,433
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center