Boston Beer Company, Inc. (The) Common Stock (NY:SAM)

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	205.00	207.54	202.96	206.99	196,025	+0.93(+0.45%)
Oct 30, 2025	215.51	216.37	205.09	206.06	182,955	-6.92(-3.25%)
Oct 29, 2025	221.17	222.00	211.14	212.98	320,762	-9.75(-4.38%)
Oct 28, 2025	227.27	228.29	221.99	222.73	164,933	-4.79(-2.11%)
Oct 27, 2025	232.96	232.96	226.00	227.52	292,515	-4.08(-1.76%)
Oct 24, 2025	232.90	243.73	222.05	231.60	469,971	+11.97(+5.45%)
Oct 23, 2025	217.21	222.17	214.88	219.63	244,188	+0.96(+0.44%)
Oct 22, 2025	218.25	220.82	215.15	218.67	146,012	-0.34(-0.16%)
Oct 21, 2025	219.35	222.35	216.23	219.01	159,375	-1.04(-0.47%)
Oct 20, 2025	224.00	224.94	217.98	220.05	140,758	-3.78(-1.69%)
Oct 17, 2025	225.73	227.78	222.60	223.83	136,966	-1.89(-0.84%)
Oct 16, 2025	224.56	227.27	222.62	225.72	183,510	+2.12(+0.95%)
Oct 15, 2025	223.98	223.98	216.46	223.60	132,117	+0.90(+0.40%)
Oct 14, 2025	217.59	222.74	217.59	222.70	102,263	+3.42(+1.56%)
Oct 13, 2025	215.54	222.18	215.04	219.28	132,180	+3.60(+1.67%)
Oct 10, 2025	228.91	228.91	214.00	215.68	360,320	-10.86(-4.79%)
Oct 09, 2025	220.87	228.49	220.71	226.54	230,762	+6.40(+2.91%)
Oct 08, 2025	221.65	224.63	218.05	220.14	260,744	-1.31(-0.59%)
Oct 07, 2025	220.00	223.62	218.05	221.45	249,257	+4.14(+1.91%)
Oct 06, 2025	220.43	222.95	217.18	217.31	218,570	-9.45(-4.17%)
Oct 03, 2025	223.32	227.37	223.32	226.76	140,346	+3.54(+1.59%)
Oct 02, 2025	220.83	225.57	220.53	223.22	156,006	+1.52(+0.69%)
Oct 01, 2025	212.99	222.64	212.99	221.70	233,406	+10.28(+4.86%)
Sep 30, 2025	213.67	215.13	210.76	211.42	244,143	-3.96(-1.84%)
Sep 29, 2025	216.56	216.77	214.39	215.38	136,316	+0.36(+0.17%)
Sep 26, 2025	215.39	218.78	213.64	215.02	133,233	+0.56(+0.26%)
Sep 25, 2025	221.16	221.16	214.46	214.46	125,952	-6.21(-2.81%)
Sep 24, 2025	215.02	220.71	215.01	220.67	160,721	+4.68(+2.17%)
Sep 23, 2025	217.80	218.46	215.00	215.99	152,918	+0.25(+0.12%)
Sep 22, 2025	221.98	223.97	215.37	215.74	341,653	-7.50(-3.36%)
Sep 19, 2025	224.54	225.94	221.25	223.24	286,507	-0.28(-0.13%)
Sep 18, 2025	224.72	228.19	223.43	223.52	189,196	-1.89(-0.84%)
Sep 17, 2025	223.28	229.12	223.28	225.41	244,707	+3.06(+1.38%)
Sep 16, 2025	214.50	223.31	214.50	222.35	336,279	+7.24(+3.37%)
Sep 15, 2025	217.25	217.76	214.01	215.11	194,816	-1.58(-0.73%)
Sep 12, 2025	219.02	219.02	215.87	216.69	191,157	-3.29(-1.50%)
Sep 11, 2025	220.54	222.50	218.69	219.98	165,892	+0.40(+0.18%)
Sep 10, 2025	220.54	221.43	216.54	219.58	294,351	-3.42(-1.53%)
Sep 09, 2025	224.00	229.07	221.88	223.00	310,769	-1.98(-0.88%)
Sep 08, 2025	223.96	225.72	221.37	224.98	297,591	-1.99(-0.88%)
Sep 05, 2025	224.00	230.78	222.50	226.97	261,513	+4.10(+1.84%)
Sep 04, 2025	219.41	223.04	219.31	222.87	211,280	+3.90(+1.78%)
Sep 03, 2025	215.42	219.35	214.45	218.97	184,406	+3.24(+1.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.