Boston Beer Inc $218.47

up +0.71


15/9/2014 04:01 PM  |  NYSE : SAM  
Industries : Food & Beverage / Beverages - Brewers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAM historical data

Date Open High Low Close Volume
9/15/20140.190.190.180.19155,830
9/12/2014218.08218.83216.30217.7634,195
9/12/20140.190.190.190.192,040
9/11/2014215.51218.55213.37217.4727,480
9/11/20140.180.190.180.18116,830
9/10/2014215.04216.68214.00215.8424,046
9/10/20140.180.180.180.18172,500
9/9/2014217.21217.21214.16215.6942,795
9/9/20140.190.190.180.1938,869
9/8/2014216.26217.33215.27216.8824,477
9/8/20140.190.200.190.19387,297
9/5/2014218.30218.30215.50217.0539,418
9/5/20140.180.190.180.1964,194
9/4/2014219.77221.75218.04219.3146,196
9/4/20140.180.190.180.1999,800
9/3/2014223.51223.51218.03219.9466,711
9/3/20140.200.200.180.1848,742
9/2/2014220.79223.49220.00223.0767,815
9/2/20140.200.200.180.20122,800
8/29/2014222.67222.75220.44220.9845,376
8/29/20140.210.210.190.20163,887
8/28/2014224.49224.99222.21223.0028,915
8/28/20140.210.210.200.2198,316
8/27/2014227.83228.22224.98226.0021,484
8/27/20140.200.210.200.21417,775
8/26/2014227.92228.60226.10227.8253,108
8/26/20140.230.230.210.22485,855
8/25/2014227.55228.58225.58227.2828,622
8/25/20140.220.220.200.22470,540
8/22/2014227.39227.99226.79227.2556,517
8/22/20140.200.220.200.21648,953
8/21/2014227.02227.49226.16227.0749,465
8/21/20140.190.210.180.21841,688
8/20/2014227.93227.93225.80226.9923,942
8/20/20140.190.210.190.191,788,542
8/19/2014232.70233.50228.10229.8647,012
8/19/20140.160.160.160.1629,500
8/18/2014230.00233.18227.87232.6144,745
8/18/20140.160.170.160.1730,650
8/15/2014230.22230.22225.20228.8371,908
8/15/20140.170.170.170.170
8/14/2014229.96230.00227.38228.0525,967
8/14/20140.160.170.160.1746,150
8/13/2014229.76229.76226.26228.8340,163
8/13/20140.170.170.160.1641,700
8/12/2014230.00230.00226.06228.1934,671
8/12/20140.170.170.160.1682,000
8/11/2014233.00233.45230.24230.8643,751
8/11/20140.160.170.160.1720,600
8/8/2014230.00232.83228.00232.3352,632
8/8/20140.160.160.160.1636,400
8/7/2014225.46230.00222.90230.0064,188
8/7/20140.160.160.160.1681,000
8/6/2014221.25225.46221.25224.6336,120
8/6/20140.150.160.150.16116,500
8/5/2014220.88223.75219.73222.0137,256
8/5/20140.150.160.150.1536,000
8/4/2014218.01222.17215.60221.6839,184
8/1/2014220.06221.43216.35217.7551,020
8/1/20140.150.160.150.1618,500
7/31/2014220.31225.88218.01220.4088,107
7/31/20140.150.160.140.1675,000
7/30/2014218.90225.21217.10224.8169,941
7/30/20140.150.150.150.1552,000
7/29/2014218.25219.16216.32217.8029,429
7/29/20140.160.160.140.15209,900
7/28/2014220.14220.32216.10217.5336,532
7/28/20140.170.170.160.1641,000
7/25/2014221.01221.71216.96219.2432,377
7/25/20140.160.170.160.174,250
7/24/2014222.56223.00220.01222.3527,321
7/24/20140.160.170.160.1686,000
7/23/2014220.62222.75220.01222.0724,886
7/23/20140.160.160.160.1665,500
7/22/2014221.69223.47220.23220.8527,946
7/22/20140.160.170.160.1763,000
7/21/2014222.26222.81219.84221.6826,991
7/21/20140.160.160.160.16238,000
7/18/2014219.12223.81219.12223.6537,116
7/18/20140.160.170.160.168,547
7/17/2014223.66223.99219.00219.5039,271
7/17/20140.170.170.170.1735,500
7/16/2014227.46227.59223.75225.1231,853
7/16/20140.170.170.160.1639,550
7/15/2014230.13230.29225.61226.3749,074
7/15/20140.160.160.160.1653,500
7/14/2014227.01231.29226.70229.1840,985
7/14/20140.160.170.160.17407,000
7/11/2014225.51227.04224.02226.6926,501
7/11/20140.170.170.170.1713,004
7/10/2014226.56227.40225.35226.3249,569
7/10/20140.170.170.170.1729,000
7/9/2014231.71231.99229.37230.9735,911
7/9/20140.170.170.170.17296,250
7/8/2014230.71231.53228.28230.3752,518
7/8/20140.170.180.170.187,000
7/7/2014229.96233.50229.96231.7656,875
7/7/20140.170.180.170.1826,634
7/4/20140.170.180.170.179,042
7/3/2014228.80233.93228.80232.3048,169
Trading Center