Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 8:10PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

Boston Beer Co. Inc. (SAM)

At 4:02PM ET: 41.66   0.42 (1.02%)

MORE ON SAM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 41.14 42.20 41.14 41.66 56,200 41.66 24-Nov-09 41.35 41.35 40.98 41.24 73,200 41.24 23-Nov-09 41.24 41.86 41.08 41.24 43,200 41.24 20-Nov-09 40.93 41.28 40.69 41.00 29,800 41.00 19-Nov-09 41.78 41.91 40.80 41.00 85,200 41.00 18-Nov-09 41.65 41.93 41.43 41.88 49,700 41.88 17-Nov-09 41.66 41.91 41.25 41.64 65,500 41.64 16-Nov-09 41.25 41.93 41.25 41.66 139,000 41.66 13-Nov-09 41.00 41.25 40.41 41.11 58,600 41.11 12-Nov-09 41.04 41.21 40.04 40.81 132,400 40.81 11-Nov-09 41.28 41.50 40.71 40.91 95,800 40.91 10-Nov-09 40.47 41.28 40.47 40.85 163,600 40.85 9-Nov-09 40.71 41.50 40.25 40.43 118,600 40.43 6-Nov-09 39.52 42.25 39.51 40.19 393,400 40.19 5-Nov-09 37.01 37.48 36.32 37.44 96,400 37.44 4-Nov-09 38.35 38.46 36.89 36.96 57,300 36.96 3-Nov-09 38.13 38.38 37.60 38.10 51,000 38.10 2-Nov-09 38.28 38.53 37.74 38.45 59,800 38.45 30-Oct-09 38.60 39.30 37.87 38.00 59,400 38.00 29-Oct-09 38.53 39.23 38.47 38.95 43,800 38.95 28-Oct-09 39.87 39.93 38.30 38.32 103,800 38.32 27-Oct-09 39.26 40.00 38.85 39.74 57,100 39.74 26-Oct-09 39.37 39.69 37.85 39.35 73,600 39.35 23-Oct-09 39.73 39.90 38.69 39.46 108,100 39.46 22-Oct-09 39.00 40.02 38.89 39.75 228,700 39.75 21-Oct-09 38.36 39.26 38.36 39.16 108,300 39.16 20-Oct-09 38.71 38.95 38.05 38.31 34,500 38.31 19-Oct-09 37.75 39.00 37.57 38.79 41,300 38.79 16-Oct-09 38.23 38.45 37.60 37.71 45,500 37.71 15-Oct-09 38.32 39.02 38.32 38.53 32,800 38.53 14-Oct-09 38.28 38.63 37.53 38.60 33,300 38.60 13-Oct-09 38.27 38.60 37.94 38.07 18,800 38.07 12-Oct-09 37.98 39.07 37.98 38.42 42,700 38.42 9-Oct-09 37.74 38.25 37.57 38.05 34,600 38.05 8-Oct-09 37.73 38.00 37.13 37.87 29,200 37.87 7-Oct-09 37.51 37.75 37.09 37.43 46,400 37.43 6-Oct-09 37.31 37.79 36.56 37.46 33,100 37.46 5-Oct-09 37.48 37.48 36.20 37.04 47,900 37.04 2-Oct-09 36.72 37.52 36.55 37.25 39,300 37.25 1-Oct-09 36.76 37.59 36.58 37.05 101,600 37.05 30-Sep-09 37.90 38.09 36.81 37.08 41,500 37.08 29-Sep-09 37.79 38.00 37.66 37.84 21,000 37.84 28-Sep-09 37.64 38.00 37.20 37.81 32,000 37.81 25-Sep-09 37.32 37.77 37.15 37.39 33,800 37.39 24-Sep-09 37.77 37.78 36.76 37.35 44,000 37.35 23-Sep-09 37.69 37.98 37.33 37.47 159,700 37.47 22-Sep-09 38.17 38.33 37.58 37.76 60,100 37.76 21-Sep-09 38.16 38.54 37.04 37.89 71,000 37.89 18-Sep-09 39.03 39.17 38.32 38.51 135,000 38.51 17-Sep-09 39.45 39.45 38.84 39.03 62,500 39.03 16-Sep-09 39.51 39.51 38.77 39.38 47,900 39.38 15-Sep-09 38.84 39.35 38.45 39.16 68,400 39.16 14-Sep-09 38.49 39.14 38.33 38.78 51,900 38.78 11-Sep-09 39.15 39.25 38.50 38.74 49,000 38.74 10-Sep-09 38.67 39.23 38.17 38.86 74,300 38.86 9-Sep-09 39.12 39.49 38.62 38.85 79,800 38.85 8-Sep-09 39.15 39.42 38.64 39.11 79,800 39.11 4-Sep-09 38.89 39.57 37.88 38.75 77,400 38.75 3-Sep-09 39.00 39.39 37.87 38.84 94,100 38.84 2-Sep-09 39.41 39.84 38.82 39.00 96,500 39.00 1-Sep-09 39.77 40.68 39.30 39.50 89,400 39.50 31-Aug-09 39.45 39.99 39.18 39.75 65,800 39.75 28-Aug-09 40.31 40.31 39.08 39.87 59,400 39.87 27-Aug-09 41.01 41.01 39.62 40.13 63,300 40.13 26-Aug-09 39.89 41.07 39.67 40.86 67,700 40.86 25-Aug-09 41.88 41.95 40.21 40.37 76,100 40.37 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions