Boston Beer Company Inc (SAM) Historical Stock Data
307.18 ↓1.89 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAM is up 0.53% a day on average. There have been 18 days where Boston Beer Company Inc closed green and 12 days where SAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 307.07 | 307.18 | ↑$0.11 (0.04%) | 305.10 | 310.80 | 124.28K |
| 2024-11-20 | 311.59 | 309.07 | ↓$2.52 (-0.81%) | 307.62 | 311.59 | 108.94K |
| 2024-11-19 | 307.15 | 311.80 | ↑$4.65 (1.51%) | 307.15 | 313.12 | 129.60K |
| 2024-11-18 | 317.74 | 310.69 | ↓$7.05 (-2.22%) | 309.22 | 317.74 | 157.19K |
| 2024-11-15 | 319.71 | 318.17 | ↓$1.54 (-0.48%) | 313.02 | 321.09 | 176.52K |
| 2024-11-14 | 324.87 | 320.82 | ↓$4.05 (-1.25%) | 319.62 | 325.66 | 114.56K |
| 2024-11-13 | 319.64 | 323.56 | ↑$3.92 (1.23%) | 319.42 | 329.55 | 158.44K |
| 2024-11-12 | 314.07 | 317.39 | ↑$3.32 (1.06%) | 310.40 | 318.65 | 123.32K |
| 2024-11-11 | 308.05 | 313.27 | ↑$5.22 (1.69%) | 308.05 | 315.48 | 81.36K |
| 2024-11-08 | 304.35 | 308.35 | ↑$4.00 (1.31%) | 304.35 | 309.53 | 89.28K |
| 2024-11-07 | 299.58 | 307.22 | ↑$7.64 (2.55%) | 299.58 | 309.26 | 122.36K |
| 2024-11-06 | 305.00 | 300.08 | ↓$4.92 (-1.61%) | 298.57 | 306.01 | 114.79K |
| 2024-11-05 | 295.16 | 300.07 | ↑$4.91 (1.66%) | 294.62 | 301.75 | 88.36K |
| 2024-11-04 | 294.93 | 296.65 | ↑$1.72 (0.58%) | 294.93 | 304.06 | 138.63K |
| 2024-11-01 | 292.74 | 294.94 | ↑$2.20 (0.75%) | 291.82 | 297.60 | 81.16K |
| 2024-10-31 | 298.40 | 291.07 | ↓$7.33 (-2.46%) | 291.06 | 299.70 | 109.14K |
| 2024-10-30 | 298.47 | 299.47 | ↑$1.00 (0.34%) | 297.19 | 301.52 | 104.47K |
| 2024-10-29 | 301.29 | 298.78 | ↓$2.51 (-0.83%) | 296.85 | 303.23 | 135.37K |
| 2024-10-28 | 296.70 | 304.33 | ↑$7.63 (2.57%) | 296.70 | 306.74 | 171.80K |
| 2024-10-25 | 297.20 | 295.96 | ↓$1.24 (-0.42%) | 282.75 | 303.01 | 341.05K |
| 2024-10-24 | 303.00 | 301.88 | ↓$1.12 (-0.37%) | 297.98 | 303.36 | 160.68K |
| 2024-10-23 | 294.00 | 301.51 | ↑$7.51 (2.55%) | 294.00 | 301.75 | 114.65K |
| 2024-10-22 | 295.84 | 295.61 | ↓$0.23 (-0.08%) | 294.25 | 297.45 | 93.09K |
| 2024-10-21 | 296.04 | 294.78 | ↓$1.26 (-0.43%) | 294.73 | 300.13 | 145.56K |
| 2024-10-18 | 294.26 | 298.81 | ↑$4.55 (1.55%) | 292.07 | 302.80 | 188.33K |
| 2024-10-17 | 285.35 | 293.90 | ↑$8.55 (3.00%) | 285.35 | 293.95 | 148.87K |
| 2024-10-16 | 277.12 | 287.52 | ↑$10.40 (3.75%) | 276.01 | 289.10 | 136.40K |
| 2024-10-15 | 272.89 | 277.24 | ↑$4.35 (1.59%) | 272.89 | 280.25 | 100.27K |
| 2024-10-14 | 273.88 | 275.43 | ↑$1.55 (0.57%) | 273.53 | 276.49 | 108.86K |
| 2024-10-11 | 277.60 | 273.74 | ↓$3.86 (-1.39%) | 273.74 | 279.69 | 108.90K |
Create an account or log in to view more rows.
$SAM gets me every time lol
$SAM go green today and we gap up tomrrow
$SAM How can this stock move so little? Damn
$SAM This is just getting warmed up.
$SAM has just been halted from trading.
$SAM fake wall lets break it
$SAM omg lol
$SAM we all speculate but nobody knows what going to happen.
$SAM Tomorrow
$SAM Yolo