$173.55 -1.40 (%) Boston Beer Inc - New York Stock Exchange, Inc.

Dec. 9, 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
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
11/8/20160.620.620.580.5819,915
11/7/2016159.10160.35157.60160.05157,993
11/7/20160.610.610.570.6098,500
11/4/2016156.65158.30155.45156.80173,616
11/4/20160.640.660.620.6536,098
11/3/2016155.60156.80154.70155.60202,219
11/3/20160.670.670.640.645,992
11/2/2016155.65158.50155.25155.55161,218
11/2/20160.680.690.670.673,000
11/1/2016155.20156.25154.75155.60178,058
11/1/20160.670.680.670.6720,500
10/31/2016157.45159.00154.80155.25142,230
10/31/20160.670.680.640.6437,000
10/28/2016155.90159.55155.85157.60169,035
10/28/20160.670.720.670.6823,270
10/27/2016159.90160.95155.00156.00201,596
10/27/20160.690.690.680.6810,500
10/26/2016163.60164.24158.20159.40198,324
10/26/20160.700.700.690.6911,500
10/25/2016166.50166.80162.50163.20232,040
10/25/20160.720.720.720.720
10/24/2016165.00167.15163.00165.20380,286
10/24/20160.750.770.710.72151,212
10/21/2016149.10165.40145.30163.00944,630
10/21/20160.720.720.720.7210,500
10/20/2016160.70161.30154.35156.25385,783
10/20/20160.710.720.710.7212,700
10/19/2016158.00161.00156.00160.65246,240
10/19/20160.700.700.690.7037,200
10/18/2016157.00159.78156.70158.10220,892
10/18/20160.690.700.670.6946,460
10/17/2016156.55156.63153.20155.10233,859
10/17/20160.700.700.630.6720,000
10/14/2016157.99159.64152.00155.41465,612
10/14/20160.700.700.700.7013,500
10/13/2016161.46164.60160.10163.18194,836
10/13/20160.680.720.680.7238,500
10/12/2016158.85164.70158.40162.80205,929
10/12/20160.640.710.620.7125,333
10/11/2016157.47159.59157.13158.22135,774
10/11/20160.600.640.590.6043,550
10/10/2016156.71157.43155.09156.90145,410
10/7/2016155.09157.63155.09157.44129,623
10/7/20160.610.620.590.6166,930
10/6/2016153.90156.39152.04155.47111,584
10/6/20160.600.640.590.6125,800
10/5/2016154.18156.92153.09155.03147,266
10/5/20160.640.640.620.6412,679
10/4/2016154.56156.27151.95153.30171,006
10/4/20160.680.680.630.6444,325
10/3/2016154.88155.76153.15154.66214,313
10/3/20160.680.680.680.6811,400
9/30/2016150.97156.75150.97155.26262,148
9/30/20160.690.690.680.69135,265
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center