$161.02 -0.09 (%) Boston Beer Inc - New York Stock Exchange, Inc.

Jun. 24, 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
6/24/2016153.64161.67153.64161.02157,212
6/24/20160.830.830.800.8040,134
6/23/2016162.44163.63160.04161.11114,385
6/23/20160.800.830.800.8340,050
6/22/2016162.62164.10160.07160.48100,477
6/22/20160.780.780.770.7718,333
6/21/2016160.10162.81157.20161.87142,432
6/21/20160.800.800.800.800
6/20/2016162.00162.94159.09159.76131,837
6/20/20160.800.800.790.8060,800
6/17/2016160.27161.11158.16159.44186,532
6/17/20160.840.840.820.8222,000
6/16/2016157.52159.95154.95159.69102,563
6/16/20160.830.850.810.8177,661
6/15/2016160.05162.56157.49157.5098,231
6/15/20160.820.840.810.8388,050
6/14/2016156.88160.28156.35159.17111,018
6/14/20160.850.900.810.8321,328
6/13/2016160.03160.77156.26157.68128,469
6/13/20160.850.880.790.88131,522
6/10/2016159.08160.13156.90159.89151,589
6/10/20160.820.860.820.8659,370
6/9/2016162.41162.59159.78160.73142,780
6/9/20160.800.850.800.8225,707
6/8/2016157.19162.60156.09161.96160,315
6/8/20160.840.850.820.82111,350
6/7/2016154.56157.51152.83156.44137,400
6/7/20160.820.840.800.8342,200
6/6/2016155.31156.15152.61155.25171,976
6/6/20160.800.830.800.8253,000
6/3/2016156.89156.89153.94154.14140,232
6/3/20160.800.830.790.80118,089
6/2/2016155.79156.94153.77156.10160,368
6/2/20160.780.780.770.7724,083
6/1/2016155.21157.05152.28156.39211,353
6/1/20160.780.780.760.7843,400
5/31/2016159.81159.81154.04155.40157,006
5/31/20160.720.780.720.7895,200
5/30/20160.700.720.700.7221,820
5/27/2016157.51160.19157.33159.81138,052
5/27/20160.730.730.670.70163,550
5/26/2016161.20161.36157.00157.4595,512
5/26/20160.730.750.730.7427,200
5/25/2016157.55161.44155.80160.58150,448
5/25/20160.760.770.710.7367,800
5/24/2016154.42157.90154.24157.58197,100
5/24/20160.790.800.760.78159,528
5/23/2016150.00154.74150.00153.30117,723
5/20/2016148.34150.72147.55150.60148,840
5/20/20160.770.800.750.7899,058
5/19/2016148.22151.99146.61147.74201,698
5/19/20160.800.810.760.80177,450
5/18/2016146.02147.97145.33146.42164,072
5/18/20160.820.840.790.8097,300
5/17/2016151.35151.97145.66146.58232,509
5/17/20160.880.890.850.86310,227
5/16/2016150.01152.75150.01151.35171,244
5/16/20160.800.870.800.85465,879
5/13/2016155.57155.99149.99150.04141,087
5/13/20160.790.840.790.80262,270
5/12/2016151.86155.73151.59155.45180,787
5/12/20160.760.810.730.79389,984
5/11/2016154.25155.89151.52152.04106,413
5/11/20160.610.730.610.72360,957
5/10/2016154.57156.79153.19154.25151,072
5/10/20160.610.620.590.59161,187
5/9/2016153.04154.94153.04153.64118,946
5/9/20160.650.650.600.60133,625
5/6/2016154.25155.49152.42154.21107,342
5/6/20160.620.660.620.6544,500
5/5/2016152.66155.87152.66154.44128,559
5/5/20160.640.640.640.645,500
5/4/2016153.97154.90152.32152.51216,667
5/4/20160.630.660.610.6253,000
5/3/2016157.56158.33153.03154.33191,491
5/3/20160.680.690.640.6484,170
5/2/2016157.47160.00157.02158.35171,026
5/2/20160.660.690.620.66260,300
4/29/2016155.42156.83154.74156.08117,658
4/29/20160.630.630.600.6060,700
4/28/2016155.86156.81154.82155.41114,772
4/28/20160.610.640.600.6162,750
4/27/2016156.80158.19154.98156.48256,849
4/27/20160.570.580.570.5820,000
4/26/2016157.88159.00155.81156.43189,298
4/26/20160.560.590.560.5730,026
4/25/2016158.65160.95155.71157.67275,033
4/25/20160.610.610.590.5948,166
4/22/2016151.85162.00151.85159.41954,974
4/22/20160.600.620.580.6284,125
4/21/2016177.43178.07172.59173.31209,921
4/21/20160.630.630.600.6022,150
4/20/2016176.21179.00172.37178.03165,913
4/20/20160.620.640.580.59122,250
4/19/2016180.00181.05176.42176.62109,481
4/19/20160.590.650.590.61201,991
4/18/2016179.36180.50178.12179.4885,234
4/18/20160.580.590.570.5886,292
4/15/2016177.82180.39176.79179.81118,677
4/15/20160.590.590.550.5825,225
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center