BOSTON BEER COMPANY $152.37

up +1.99


23/5/2013 04:23 PM  |  NYSE : SAM  |  Industries : Manufacturing / Beverage Manufacturing
Type:

SAM historical data

Date Open High Low Close Volume
5/23/2013 149.97 152.42 148.00 152.37 691
5/22/2013 153.23 153.79 150.01 150.38 421
5/21/2013 153.78 153.97 152.51 153.33 349
5/20/2013 155.49 156.00 153.30 153.96 492
5/17/2013 153.71 156.25 153.45 155.26 1156
5/16/2013 151.83 155.22 151.55 153.79 919
5/15/2013 150.50 152.49 150.46 152.14 608
5/14/2013 146.62 150.61 146.57 150.27 832
5/13/2013 146.33 148.10 145.85 146.48 390
5/10/2013 145.00 146.46 143.42 145.53 1092
5/9/2013 148.86 148.86 145.03 145.22 783
5/8/2013 150.66 151.59 148.52 149.05 883
5/7/2013 147.20 151.14 146.79 150.99 992
5/6/2013 147.94 149.05 147.14 147.91 1334
5/3/2013 147.92 150.00 146.63 149.12 1966
5/2/2013 157.95 158.64 145.27 146.72 6148
5/1/2013 169.32 169.52 165.73 166.03 1066
4/30/2013 170.70 170.70 167.72 169.32 598
4/29/2013 169.31 172.05 168.80 170.57 869
4/26/2013 167.41 169.88 166.25 168.77 464
4/25/2013 167.59 169.57 167.07 167.64 480
4/24/2013 169.22 169.22 166.26 167.25 634
4/23/2013 166.50 169.09 165.90 168.76 750
4/22/2013 165.87 168.81 165.23 166.48 636
4/19/2013 159.45 166.79 159.19 166.11 1150
4/18/2013 158.90 160.44 157.47 159.51 558
4/17/2013 160.97 160.97 158.57 158.78 497
4/16/2013 160.42 161.75 160.09 160.97 707
4/15/2013 156.62 160.71 156.62 159.43 1051
4/12/2013 155.28 157.83 154.25 157.50 1057
4/11/2013 154.15 155.73 153.34 155.38 1532
4/10/2013 152.30 155.54 152.30 154.52 657
4/9/2013 155.90 155.90 152.24 152.59 534
4/8/2013 154.04 156.07 153.11 155.48 618
4/5/2013 154.51 155.80 152.93 154.24 737
4/4/2013 156.09 156.96 155.34 156.17 527
4/3/2013 159.60 160.67 156.32 156.53 657
4/2/2013 159.49 163.39 159.07 159.90 781
4/1/2013 159.94 160.23 158.26 159.48 761
3/28/2013 160.42 160.42 158.96 159.64 579
3/27/2013 158.59 160.00 158.06 159.96 883
3/26/2013 159.60 160.27 158.30 159.65 834
3/25/2013 160.56 161.00 158.36 159.53 1114
3/22/2013 160.24 161.29 158.93 159.55 953
3/21/2013 162.00 162.38 160.03 161.47 552
3/20/2013 163.27 163.75 161.15 162.75 658
3/19/2013 160.47 164.52 160.18 163.49 1046
3/18/2013 159.00 161.89 156.00 160.61 860
3/15/2013 159.46 160.46 157.24 159.83 611
3/14/2013 158.24 159.31 156.20 159.12 695
3/13/2013 157.99 158.91 157.25 158.20 302
3/12/2013 157.83 158.24 156.28 157.64 277
3/11/2013 156.61 160.42 155.70 158.14 711
3/8/2013 156.51 157.51 155.88 157.03 448
3/7/2013 157.00 157.30 155.62 156.19 718
3/6/2013 159.28 159.28 156.33 157.44 709
3/5/2013 156.36 160.30 155.98 159.09 966
3/4/2013 155.00 156.92 154.73 155.36 881
3/1/2013 154.65 155.88 153.29 155.47 626
2/28/2013 155.25 157.58 151.99 155.43 945
2/27/2013 158.15 158.15 154.31 155.96 922
2/26/2013 158.07 161.00 157.17 157.85 916
2/25/2013 153.88 161.37 152.06 157.73 2968
2/22/2013 150.01 153.00 149.58 152.97 815
2/21/2013 150.00 152.80 147.41 149.93 2035
2/20/2013 157.00 162.31 152.27 152.94 3333
2/19/2013 148.27 157.82 148.27 157.72 2019
2/15/2013 146.73 148.00 145.17 147.53 960
2/14/2013 142.24 146.50 141.46 146.16 1074
2/13/2013 143.13 144.25 141.79 142.59 504
2/12/2013 141.81 143.51 141.57 142.82 733
2/11/2013 139.70 142.00 139.60 141.50 440
2/8/2013 139.13 140.50 139.13 139.70 427
2/7/2013 139.74 139.99 138.07 139.57 376
2/6/2013 140.09 141.25 138.79 139.07 510
2/5/2013 140.15 141.78 139.45 141.00 545
2/4/2013 141.00 141.75 139.50 140.06 648
2/1/2013 140.76 141.28 139.88 140.75 730
1/31/2013 140.89 141.47 139.50 140.34 540
1/30/2013 140.80 142.06 140.62 141.51 431
1/29/2013 142.20 143.47 139.84 140.80 1337
1/28/2013 144.36 144.88 139.67 142.05 967
1/25/2013 145.74 146.26 142.54 144.17 1240
1/24/2013 144.00 146.27 143.27 145.77 857
1/23/2013 143.00 144.42 142.26 144.15 588
1/22/2013 142.98 143.81 142.25 143.78 676
1/18/2013 141.50 142.94 140.38 142.85 853
1/17/2013 140.51 143.39 139.14 142.06 736
1/16/2013 140.30 140.74 138.82 139.68 751
1/15/2013 138.00 140.07 137.28 139.83 527
1/14/2013 136.85 138.67 136.60 138.56 571
1/11/2013 137.32 137.95 136.56 137.57 406
1/10/2013 135.81 137.12 135.78 137.00 444
1/9/2013 135.51 136.24 135.07 136.00 1015
1/8/2013 135.98 136.07 134.42 134.72 1242
1/7/2013 137.08 137.10 135.21 135.84 584
1/4/2013 140.78 142.00 136.33 137.37 1281
1/3/2013 139.32 142.00 138.29 141.25 1269
1/2/2013 137.60 139.86 135.74 139.44 1768
12/31/2012 132.51 134.72 132.18 134.45 1367
Marketplace
Trading Center