$220.52 -2.95 (%) Boston Beer Inc - NYSE

Jul. 31, 2015 | 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
7/30/2015223.82225.87221.35223.47347,309
7/30/20150.110.110.090.1166,500
7/29/2015217.59222.77217.17222.51223,129
7/29/20150.120.120.110.117,000
7/28/2015218.63219.06214.21218.20197,062
7/28/20150.120.120.120.1221,000
7/27/2015221.20222.64217.87218.21221,286
7/27/20150.100.120.100.12118,000
7/24/2015224.07226.25223.19224.15168,980
7/24/20150.100.100.090.1052,300
7/23/2015221.39225.00221.22222.96225,913
7/23/20150.110.110.110.110
7/22/2015222.85223.10220.92221.66148,437
7/22/20150.100.110.100.1142,500
7/21/2015222.81224.98222.04222.57156,824
7/21/20150.110.110.100.1055,000
7/20/2015223.75226.81222.11222.59168,443
7/20/20150.110.110.100.11117,500
7/17/2015221.76226.48221.15223.25145,876
7/17/20150.120.120.110.1283,500
7/16/2015220.50224.32220.35221.85155,048
7/16/20150.120.120.120.1217,200
7/15/2015226.20226.28219.50220.55226,099
7/15/20150.120.120.120.1232,680
7/14/2015230.40231.38224.63225.26119,839
7/14/20150.120.120.120.12100,800
7/13/2015229.01231.18228.45229.7582,827
7/13/20150.120.120.120.1247,350
7/10/2015228.57228.76225.03227.1684,255
7/10/20150.110.120.110.1224,653
7/9/2015226.99229.06225.69226.08103,379
7/9/20150.120.120.110.12400,500
7/8/2015223.80227.26223.75224.3699,556
7/8/20150.120.120.110.1159,706
7/7/2015225.62226.92220.50225.94201,468
7/7/20150.110.120.110.1272,094
7/6/2015228.26229.34225.17225.88247,728
7/6/20150.120.120.110.12139,500
7/3/20150.120.120.120.121,200
7/2/2015228.29229.98227.04227.80174,001
7/2/20150.120.120.120.1220,500
7/1/2015233.92234.87227.85228.63150,477
6/30/2015232.35235.34231.56231.9981,705
6/30/20150.120.120.120.1211,000
6/29/2015235.80237.47231.70231.8798,034
6/29/20150.120.120.120.1269,114
6/26/2015240.00242.20237.00237.62169,896
6/26/20150.120.130.120.1347,000
6/25/2015239.14240.40237.34239.62117,443
6/25/20150.120.120.120.1228,800
6/24/2015244.52244.52238.52238.83245,753
6/24/20150.130.130.120.1210,000
6/23/2015248.84249.11244.52245.15175,184
6/23/20150.120.130.120.1332,000
6/22/2015251.39251.39246.32248.49101,764
6/22/20150.120.120.120.1222,000
6/19/2015255.41255.41249.56250.09107,848
6/19/20150.120.120.120.12107,000
6/18/2015253.67256.82251.96254.97156,541
6/18/20150.120.130.110.12186,000
6/17/2015251.73253.18249.91251.80122,399
6/17/20150.130.130.120.1387,000
6/16/2015247.00253.99247.00251.07143,119
6/16/20150.140.140.130.1319,294
6/15/2015252.25252.25247.24248.19164,747
6/15/20150.130.140.130.1457,000
6/12/2015250.75254.38250.08253.23132,777
6/12/20150.130.130.130.1337,476
6/11/2015249.62253.10249.53252.08176,722
6/11/20150.130.130.130.1372,500
6/10/2015249.89253.51249.01249.33197,436
6/10/20150.130.130.130.1355,100
6/9/2015256.04257.69248.52249.35219,504
6/9/20150.140.140.130.1431,146
6/8/2015259.55260.94253.75255.69190,851
6/8/20150.120.140.120.1451,500
6/5/2015258.70261.50257.30260.38153,052
6/5/20150.110.130.110.12244,000
6/4/2015260.94261.53257.10259.31162,514
6/4/20150.130.130.130.13100,725
6/3/2015259.95262.54259.15261.3264,534
6/3/20150.140.140.140.145,500
6/2/2015259.68261.97258.65260.22144,231
6/2/20150.130.140.130.14109,400
6/1/2015263.74264.70257.01259.68191,582
6/1/20150.140.140.140.1437,000
5/29/2015264.19265.79260.80263.7887,212
5/29/20150.140.140.130.1425,900
5/28/2015262.98264.01260.00263.8587,096
5/28/20150.150.150.130.1480,000
5/27/2015263.29264.43260.86262.0458,921
5/27/20150.140.150.140.1530,000
5/26/2015262.72266.62260.53262.25140,648
5/26/20150.140.140.140.1490,000
5/25/20150.140.150.140.1512,433
5/22/2015264.72264.81262.20263.0179,147
5/22/20150.140.150.140.1515,600
5/21/2015262.46264.58260.65263.60142,032
5/21/20150.140.140.140.140
5/20/2015263.13264.54261.06263.2039,425
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!