$254.36 +0.54 (%) Boston Beer Inc - NYSE

Nov. 21, 2014 | 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
11/21/2014257.39257.87253.15254.3641,857
11/21/20140.140.150.140.1493,850
11/20/2014253.44255.96251.00253.8248,409
11/20/20140.140.140.140.1418,000
11/19/2014258.54259.78251.03254.1557,639
11/19/20140.140.140.140.1440,750
11/18/2014257.69259.88255.86257.7634,554
11/18/20140.140.150.130.1463,925
11/17/2014262.75263.55257.29257.7153,613
11/17/20140.140.140.140.1465,200
11/14/2014262.17263.78261.59262.8046,777
11/14/20140.140.140.140.1420,000
11/13/2014265.70265.97261.96262.8369,187
11/13/20140.130.130.130.13219,271
11/12/2014264.00277.76263.01266.51102,178
11/12/20140.140.140.130.1362,000
11/11/2014264.38266.08262.31265.6670,685
11/11/20140.130.140.130.1461,150
11/10/2014258.94266.36258.29266.0775,816
11/10/20140.140.140.130.13101,050
11/7/2014257.54260.00254.67258.9077,088
11/7/20140.140.140.140.1417,400
11/6/2014250.69260.00250.69258.4479,470
11/6/20140.130.140.130.1386,493
11/5/2014247.49253.90246.60252.14100,239
11/5/20140.140.150.130.14301,400
11/4/2014246.50249.72243.84246.66155,629
11/4/20140.140.140.140.1470,000
11/3/2014250.04252.03241.63246.40144,391
11/3/20140.150.150.140.14112,900
10/31/2014237.50252.99237.40249.00277,569
10/31/20140.140.150.140.15282,000
10/30/2014227.54233.00226.50231.3856,114
10/30/20140.160.160.140.14182,700
10/29/2014229.29229.50225.40229.5030,407
10/29/20140.150.150.130.13255,163
10/28/2014225.02229.54223.64229.5447,429
10/28/20140.150.150.150.1512,334
10/27/2014224.02225.50222.52225.1214,725
10/27/20140.150.160.150.15107,300
10/24/2014222.75224.50221.67224.3921,362
10/24/20140.150.150.140.1539,900
10/23/2014221.12223.25220.11223.0639,826
10/23/20140.150.150.140.1585,500
10/22/2014223.76224.19219.27219.8146,586
10/22/20140.150.150.150.15131,691
10/21/2014223.47224.85221.00224.2829,595
10/21/20140.160.160.150.1553,702
10/20/2014220.00223.28218.43221.7638,358
10/20/20140.160.160.150.1632,549
10/17/2014226.50226.50218.96220.5443,158
10/17/20140.170.170.150.15250,760
10/16/2014220.81224.79218.36224.6661,308
10/16/20140.160.160.150.1696,000
10/15/2014219.03224.80213.23222.8276,336
10/15/20140.160.170.160.1730,000
10/14/2014220.40224.74217.68222.2744,400
10/14/20140.160.170.160.16122,200
10/13/2014213.46221.50212.20219.7047,462
10/10/2014211.16217.16211.16213.7033,733
10/10/20140.160.170.160.16102,345
10/9/2014216.20216.20212.34213.4744,984
10/9/20140.160.170.160.1662,950
10/8/2014210.77217.25210.03216.2333,306
10/8/20140.160.160.160.1633,110
10/7/2014214.31215.32210.10210.4431,187
10/7/20140.170.170.170.1721,925
10/6/2014218.43218.43214.59215.4529,414
10/6/20140.160.170.160.1776,254
10/3/2014219.05219.05217.07217.7221,007
10/3/20140.160.170.160.1784,450
10/2/2014214.47216.97214.47216.4829,429
10/2/20140.160.160.160.1671,031
10/1/2014220.70220.70213.48214.9761,916
10/1/20140.180.180.170.1714,841
9/30/2014222.90224.00220.00221.7656,504
9/30/20140.160.160.160.1679,900
9/29/2014219.22223.43219.00222.8837,907
9/29/20140.170.170.160.1730,600
9/26/2014219.01221.59218.00220.1930,715
9/26/20140.170.180.170.1748,200
9/25/2014220.76221.51217.00219.0132,917
9/25/20140.170.170.170.1723,000
9/24/2014217.08222.45216.50221.8142,491
9/24/20140.170.170.160.1614,747
9/23/2014217.50218.66216.17217.1443,165
9/23/20140.170.170.170.1720,000
9/22/2014220.83222.20217.26217.8727,162
9/22/20140.180.180.170.17328,900
9/19/2014223.85224.67220.83221.1745,719
9/19/20140.170.180.170.17280,040
9/18/2014223.80224.94221.78223.5129,278
9/18/20140.180.190.180.18425,899
9/17/2014226.15227.36221.08222.8159,170
9/17/20140.180.190.180.1958,500
9/16/2014217.12226.20217.12225.7674,581
9/16/20140.190.190.180.1835,350
9/15/2014218.96221.33217.56218.4766,263
9/15/20140.190.190.180.19155,830
9/12/2014218.08218.83216.30217.7634,195
  • Showing 1-100 of 2,525 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center