$152.30 +0.98 (%) Boston Beer Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/2016151.18154.87149.74152.30183,688
9/23/20160.730.730.720.725,090
9/22/2016151.98154.80150.51151.32249,228
9/22/20160.760.760.740.7430,900
9/21/2016151.74153.85146.87151.06516,399
9/21/20160.750.770.750.7710,567
9/20/2016158.44158.44151.17153.40350,099
9/20/20160.750.750.750.7529,000
9/19/2016162.66162.66157.62158.19160,231
9/19/20160.770.770.750.7729,260
9/16/2016162.86165.55159.01162.15366,238
9/16/20160.750.760.730.7626,000
9/15/2016165.12165.53163.57164.50237,790
9/15/20160.770.770.750.7542,107
9/14/2016169.57169.86163.90165.17229,352
9/14/20160.750.780.750.7746,700
9/13/2016174.06174.56161.77168.50474,979
9/13/20160.730.750.730.7319,550
9/12/2016174.20176.50173.38174.64179,911
9/12/20160.710.740.710.7338,100
9/9/2016178.19179.19172.57174.25339,461
9/9/20160.710.710.700.7117,780
9/8/2016183.11183.11178.26179.88268,417
9/8/20160.710.720.710.7121,400
9/7/2016183.28184.32181.08183.08254,714
9/7/20160.730.730.700.7154,700
9/6/2016186.94186.94182.08184.15151,319
9/6/20160.740.760.720.7543,111
9/2/2016182.43186.24182.30186.06170,095
9/2/20160.750.760.740.7554,282
9/1/2016181.76183.90180.15182.2082,298
9/1/20160.690.790.690.7914,200
8/31/2016184.47185.49182.52182.65155,761
8/31/20160.660.740.660.7413,825
8/30/2016189.63190.15183.65185.06206,088
8/30/20160.700.700.680.6833,797
8/29/2016191.34192.98190.05190.28182,178
8/29/20160.680.720.680.7067,341
8/26/2016191.55194.98190.04192.05224,108
8/26/20160.670.720.670.7068,400
8/25/2016192.23194.57190.46190.91144,116
8/25/20160.680.720.670.70157,750
8/24/2016189.59193.56188.13191.79159,065
8/24/20160.700.720.670.7237,100
8/23/2016189.90191.17188.49190.47167,381
8/23/20160.720.720.690.7082,350
8/22/2016188.59191.34187.24189.2098,317
8/22/20160.740.740.710.7240,600
8/19/2016188.50189.59186.24188.82138,590
8/19/20160.720.720.690.7016,150
8/18/2016185.64190.19185.64189.05134,181
8/18/20160.720.720.720.724,833
8/17/2016191.92192.96184.50186.61126,258
8/17/20160.720.720.700.71154,840
8/16/2016186.69194.11185.25191.47255,716
8/16/20160.770.770.720.72127,350
8/15/2016183.01188.10183.01186.55122,110
8/15/20160.760.810.760.7824,350
8/12/2016183.96184.57181.33182.7849,458
8/12/20160.800.800.760.7637,128
8/11/2016181.91187.39181.51184.0283,970
8/11/20160.770.800.770.8043,453
8/10/2016181.32181.88179.24181.6460,482
8/10/20160.760.770.750.7728,350
8/9/2016180.04180.83178.98180.1172,256
8/9/20160.730.760.730.7451,891
8/8/2016178.64181.39178.34179.6290,965
8/8/20160.740.760.740.7532,899
8/5/2016179.44180.89178.53179.4579,584
8/5/20160.760.760.710.7576,066
8/4/2016178.38180.61177.51179.45102,563
8/4/20160.760.770.760.7646,250
8/3/2016180.16180.16175.96178.3099,102
8/3/20160.780.790.770.7742,263
8/2/2016181.05183.12179.88179.9194,561
8/2/20160.800.830.760.79142,968
8/1/2016183.37183.59179.59182.16150,344
7/29/2016180.00186.44179.76182.88241,757
7/29/20160.790.790.770.7932,758
7/28/2016181.13182.68179.16180.17140,551
7/28/20160.780.790.780.7911,510
7/27/2016184.33186.17178.69180.21239,349
7/27/20160.780.780.760.7816,500
7/26/2016181.14185.76178.54183.38184,767
7/26/20160.740.790.740.7919,720
7/25/2016188.14188.44179.70181.65466,088
7/25/20160.780.780.760.762,300
7/22/2016172.00195.35170.00190.161,153,009
7/22/20160.760.780.730.7866,400
7/21/2016164.49166.13163.17164.74253,513
7/21/20160.750.770.750.7728,130
7/20/2016164.11167.09162.20165.99142,468
7/20/20160.730.750.630.75387,896
7/19/2016166.75168.04163.72164.67143,112
7/19/20160.820.820.770.7788,800
7/18/2016168.86168.97165.74166.71133,417
7/18/20160.800.820.800.8124,500
7/15/2016168.69170.00166.65169.5064,307
7/15/20160.810.810.790.8022,600
7/14/2016170.21171.64166.25167.56110,543
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center