$181.65 0.00 (%) Boston Beer Inc - New York Stock Exchange, Inc.

Jul. 25, 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
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
7/14/20160.780.800.760.8050,625
7/13/2016169.91171.63168.89169.6998,308
7/13/20160.800.800.780.8062,026
7/12/2016170.58172.17169.50169.59151,166
7/12/20160.850.850.780.80194,546
7/11/2016172.00172.61170.16170.7592,701
7/11/20160.860.860.840.8591,380
7/8/2016169.23172.52168.71171.13103,205
7/8/20160.880.900.880.89120,700
7/7/2016169.42170.50167.40168.5367,087
7/7/20160.890.890.880.8946,665
7/6/2016167.86169.50166.02168.81104,866
7/6/20160.900.910.900.90107,777
7/5/2016166.00169.77164.11167.88181,220
7/5/20160.870.890.870.8986,040
7/4/20160.830.880.830.88130,445
7/1/2016172.08172.45166.06166.64174,936
6/30/2016163.00171.18162.74171.03222,330
6/30/20160.790.800.790.8023,500
6/29/2016165.54166.78161.56162.80104,417
6/29/20160.790.800.780.8031,675
6/28/2016165.00167.20163.04163.35199,423
6/28/20160.790.800.780.8033,150
6/27/2016161.02164.49160.00163.86172,316
6/27/20160.800.810.770.7958,206
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center