Boston Beer Inc $219.24

down -3.11


25/7/2014 04:00 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
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
7/3/20140.180.180.180.189,524
7/2/2014228.77229.71227.04228.9247,668
7/2/20140.170.180.170.18153,000
7/1/2014223.39229.95223.39228.6877,219
6/30/2014221.49224.00220.62223.5256,157
6/30/20140.170.170.170.174,000
6/27/2014220.41225.00220.41222.3346,458
6/27/20140.180.180.160.18263,026
6/26/2014222.75222.75220.00222.1631,273
6/26/20140.180.180.170.18257,000
6/25/2014218.27223.77218.04223.3048,639
6/25/20140.170.170.170.17250,000
6/24/2014222.00222.63218.66219.6544,325
6/24/20140.170.180.170.17137,150
6/23/2014226.52226.67221.89222.3649,512
6/23/20140.180.180.170.18200,000
6/20/2014226.00226.75224.61226.1780,400
6/20/20140.160.180.160.17297,000
6/19/2014224.17227.09223.78226.2357,420
6/19/20140.180.180.180.18381,886
6/18/2014222.00224.00221.10224.0032,279
6/18/20140.170.170.160.1739,600
6/17/2014221.00224.00219.59222.4955,151
6/17/20140.170.170.160.16626,731
6/16/2014219.48221.66215.88220.9471,540
6/16/20140.170.170.160.1740,500
6/13/2014218.76220.10217.00219.1154,979
6/13/20140.180.180.170.17120,500
6/12/2014216.27218.61215.29217.47106,030
6/12/20140.160.170.160.17182,300
6/11/2014213.00213.99211.80212.0766,384
6/11/20140.160.160.160.162,000
6/10/2014215.00216.20212.76214.1346,994
6/10/20140.170.170.160.1631,625
6/9/2014214.66216.27212.72215.0355,912
6/9/20140.150.170.150.1632,490
6/6/2014214.75216.00213.20215.2464,185
6/6/20140.160.160.160.160
6/5/2014212.50214.52208.82213.3461,065
6/5/20140.160.160.150.1649,200
6/4/2014213.70214.24212.12212.4367,224
6/4/20140.160.160.160.1641,000
6/3/2014217.84217.84212.61214.8351,769
6/3/20140.160.170.160.1630,100
6/2/2014214.34218.43214.34218.3389,092
6/2/20140.160.160.150.1531,900
5/30/2014219.57219.76213.59214.4194,232
5/30/20140.160.170.160.16183,000
5/29/2014218.86220.05217.81218.9540,392
5/29/20140.150.150.150.1520,500
5/28/2014220.85222.40218.00218.9062,535
5/28/20140.160.160.150.1586,500
5/27/2014222.12223.98219.00221.7851,942
5/27/20140.160.160.150.15218,270
5/26/20140.160.160.160.1632,100
5/23/2014222.34222.72219.74221.9642,515
5/23/20140.160.170.160.1783,000
5/22/2014220.78224.00219.11222.1766,325
5/22/20140.160.170.150.1753,800
5/21/2014225.57225.83220.00220.3570,241
5/21/20140.160.160.150.15178,450
5/20/2014227.78227.78221.09223.79129,885
5/20/20140.150.160.150.15129,100
5/19/2014223.18228.79222.96228.4778,913
5/16/2014219.66225.12219.66225.1145,809
5/16/20140.170.170.160.1669,000
5/15/2014220.00220.21215.70219.6699,844
5/15/20140.170.180.170.1860,500
Trading Center