SAM Historical Prices | Boston Beer Company, Inc. (The) Stock

Dow

0.80% Nasdaq

0.97%

Boston Beer Co. Inc. (SAM)

-NYSE

155.26 1.47(0.96%) May 17, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	153.71	156.25	153.45	155.26	115,600	155.26
May 16, 2013	151.83	155.22	151.55	153.79	91,900	153.79
May 15, 2013	150.50	152.49	150.46	152.14	60,800	152.14
May 14, 2013	146.62	150.61	146.57	150.27	83,200	150.27
May 13, 2013	146.33	148.10	145.85	146.48	39,000	146.48
May 10, 2013	145.00	146.46	143.42	145.53	109,200	145.53
May 9, 2013	148.86	148.86	145.03	145.22	78,300	145.22
May 8, 2013	150.66	151.59	148.52	149.05	88,300	149.05
May 7, 2013	147.20	151.14	146.79	150.99	99,200	150.99
May 6, 2013	147.94	149.05	147.14	147.91	133,400	147.91
May 3, 2013	147.92	150.00	146.63	149.12	196,600	149.12
May 2, 2013	157.95	158.64	145.27	146.72	614,800	146.72
May 1, 2013	169.32	169.52	165.73	166.03	106,600	166.03
Apr 30, 2013	170.70	170.70	167.72	169.32	59,800	169.32
Apr 29, 2013	169.31	172.05	168.80	170.57	86,900	170.57
Apr 26, 2013	167.41	169.88	166.25	168.77	46,400	168.77
Apr 25, 2013	167.59	169.57	167.07	167.64	48,000	167.64
Apr 24, 2013	169.22	169.22	166.26	167.25	63,400	167.25
Apr 23, 2013	166.50	169.09	165.90	168.76	75,000	168.76
Apr 22, 2013	165.87	168.81	165.23	166.48	63,600	166.48
Apr 19, 2013	159.45	166.79	159.19	166.11	115,000	166.11
Apr 18, 2013	158.90	160.44	157.47	159.51	55,800	159.51
Apr 17, 2013	160.97	160.97	158.57	158.78	49,700	158.78
Apr 16, 2013	160.42	161.75	160.09	160.97	70,700	160.97
Apr 15, 2013	156.62	160.71	156.62	159.43	105,100	159.43
Apr 12, 2013	155.28	157.83	154.25	157.50	105,700	157.50
Apr 11, 2013	154.15	155.73	153.34	155.38	153,200	155.38
Apr 10, 2013	152.30	155.54	152.30	154.52	65,700	154.52
Apr 9, 2013	155.90	155.90	152.24	152.59	53,400	152.59
Apr 8, 2013	154.04	156.07	153.11	155.48	61,800	155.48
Apr 5, 2013	154.51	155.80	152.93	154.24	73,700	154.24
Apr 4, 2013	156.09	156.96	155.34	156.17	52,700	156.17
Apr 3, 2013	159.60	160.67	156.32	156.53	65,700	156.53
Apr 2, 2013	159.49	163.39	159.07	159.90	78,100	159.90
Apr 1, 2013	159.94	160.23	158.26	159.48	76,100	159.48
Mar 28, 2013	160.42	160.42	158.96	159.64	57,900	159.64
Mar 27, 2013	158.59	160.00	158.06	159.96	88,300	159.96
Mar 26, 2013	159.60	160.27	158.30	159.65	83,400	159.65
Mar 25, 2013	160.56	161.00	158.36	159.53	111,400	159.53
Mar 22, 2013	160.24	161.29	158.93	159.55	95,300	159.55
Mar 21, 2013	162.00	162.38	160.03	161.47	55,200	161.47
Mar 20, 2013	163.27	163.75	161.15	162.75	65,800	162.75
Mar 19, 2013	160.47	164.52	160.18	163.49	104,600	163.49
Mar 18, 2013	159.00	161.89	156.00	160.61	86,000	160.61
Mar 15, 2013	159.46	160.46	157.24	159.83	61,100	159.83
Mar 14, 2013	158.24	159.31	156.20	159.12	69,500	159.12
Mar 13, 2013	157.99	158.91	157.25	158.20	30,200	158.20
Mar 12, 2013	157.83	158.24	156.28	157.64	27,700	157.64
Mar 11, 2013	156.61	160.42	155.70	158.14	71,100	158.14
Mar 8, 2013	156.51	157.51	155.88	157.03	44,800	157.03
Mar 7, 2013	157.00	157.30	155.62	156.19	71,800	156.19
Mar 6, 2013	159.28	159.28	156.33	157.44	70,900	157.44
Mar 5, 2013	156.36	160.30	155.98	159.09	96,600	159.09
Mar 4, 2013	155.00	156.92	154.73	155.36	88,100	155.36
Mar 1, 2013	154.65	155.88	153.29	155.47	62,600	155.47
Feb 28, 2013	155.25	157.58	151.99	155.43	94,500	155.43
Feb 27, 2013	158.15	158.15	154.31	155.96	92,200	155.96
Feb 26, 2013	158.07	161.00	157.17	157.85	91,600	157.85
Feb 25, 2013	153.88	161.37	152.06	157.73	296,800	157.73
Feb 22, 2013	150.01	153.00	149.58	152.97	81,500	152.97
Feb 21, 2013	150.00	152.80	147.41	149.93	203,500	149.93
Feb 20, 2013	157.00	162.31	152.27	152.94	333,300	152.94
Feb 19, 2013	148.27	157.82	148.27	157.72	201,900	157.72
Feb 15, 2013	146.73	148.00	145.17	147.53	96,000	147.53
Feb 14, 2013	142.24	146.50	141.46	146.16	107,400	146.16
Feb 13, 2013	143.13	144.25	141.79	142.59	50,400	142.59
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SAM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Boston Beer Co. Inc. (SAM)