Boston Beer Company Inc (SAM) Historical Stock Data
302.77 ↓5.82 (-1.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAM is up 0.04% a day on average. There have been 15 days where Boston Beer Company Inc closed green and 15 days where SAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 308.00 | 302.77 | ↓$5.23 (-1.70%) | 302.74 | 310.47 | 303.03K |
| 2024-12-19 | 303.44 | 308.59 | ↑$5.15 (1.70%) | 299.91 | 310.53 | 93.04K |
| 2024-12-18 | 306.01 | 302.99 | ↓$3.02 (-0.99%) | 300.26 | 307.52 | 97.69K |
| 2024-12-17 | 305.13 | 307.80 | ↑$2.67 (0.88%) | 304.91 | 309.93 | 97.50K |
| 2024-12-16 | 314.44 | 307.50 | ↓$6.94 (-2.21%) | 307.07 | 316.82 | 99.23K |
| 2024-12-13 | 317.71 | 315.01 | ↓$2.70 (-0.85%) | 311.72 | 318.29 | 79.54K |
| 2024-12-12 | 316.48 | 319.10 | ↑$2.62 (0.83%) | 314.00 | 321.37 | 73.83K |
| 2024-12-11 | 317.25 | 315.07 | ↓$2.18 (-0.69%) | 314.92 | 320.48 | 63.66K |
| 2024-12-10 | 323.98 | 316.50 | ↓$7.48 (-2.31%) | 315.42 | 323.98 | 89.71K |
| 2024-12-09 | 314.85 | 322.47 | ↑$7.62 (2.42%) | 314.14 | 323.88 | 80.01K |
| 2024-12-06 | 318.89 | 314.81 | ↓$4.08 (-1.28%) | 313.06 | 319.93 | 71.86K |
| 2024-12-05 | 315.14 | 316.09 | ↑$0.95 (0.30%) | 312.75 | 318.11 | 105.38K |
| 2024-12-04 | 311.74 | 315.15 | ↑$3.41 (1.09%) | 311.74 | 315.59 | 77.30K |
| 2024-12-03 | 313.48 | 313.02 | ↓$0.46 (-0.15%) | 310.68 | 314.41 | 94.20K |
| 2024-12-02 | 316.24 | 314.92 | ↓$1.32 (-0.42%) | 313.86 | 317.84 | 89.54K |
| 2024-11-29 | 312.12 | 316.24 | ↑$4.12 (1.32%) | 311.79 | 317.14 | 46.46K |
| 2024-11-27 | 312.19 | 313.68 | ↑$1.49 (0.48%) | 311.22 | 315.96 | 68.81K |
| 2024-11-26 | 314.01 | 312.31 | ↓$1.70 (-0.54%) | 311.47 | 314.86 | 85.97K |
| 2024-11-25 | 315.87 | 315.31 | ↓$0.56 (-0.18%) | 315.18 | 320.03 | 119.42K |
| 2024-11-22 | 308.31 | 312.80 | ↑$4.49 (1.46%) | 305.00 | 313.82 | 114.90K |
| 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 |
Create an account or log in to view more rows.
$SAM what’s gonna happen now
$SAM gonna take my L with this one
$SAM why not Monday yet
$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