tiprankstipranks
Trending News
More News >
Boston Beer (SAM)
NYSE:SAM
US Market

Boston Beer (SAM) Historical Prices

Compare
988 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 16, 2025
210.70
211.02
205.18
207.53
207.53
-0.47%
257,071
1.43
Jun 13, 2025
212.34
215.15
207.00
208.51
208.51
-2.75%
192,706
1.08
Jun 12, 2025
213.26
214.53
209.67
214.40
214.40
+0.28%
203,735
1.14
Jun 11, 2025
220.31
222.43
213.31
213.81
213.81
-2.83%
243,113
1.35
Jun 10, 2025
218.25
221.64
216.90
220.03
220.03
+0.60%
189,368
1.05
Jun 09, 2025
222.87
222.87
217.30
218.71
218.71
-1.26%
210,187
1.16
Jun 06, 2025
223.01
223.98
217.92
221.50
221.50
+0.17%
163,780
0.90
Jun 05, 2025
222.35
223.07
218.50
221.13
221.13
-2.50%
182,190
0.99
Jun 04, 2025
225.00
227.76
221.91
226.81
226.81
+1.09%
148,549
0.80
Jun 03, 2025
221.27
225.20
217.79
224.37
224.37
+1.58%
202,517
1.09
Jun 02, 2025
228.36
228.70
218.42
220.89
220.89
-3.90%
342,607
1.83
May 30, 2025
230.71
230.71
227.63
229.85
229.85
-0.60%
294,911
1.56
May 29, 2025
229.45
231.43
228.10
231.24
231.24
+1.18%
163,630
0.85
May 28, 2025
235.71
236.30
228.33
228.55
228.55
-3.00%
210,476
1.07
May 27, 2025
234.33
235.82
232.06
235.63
235.63
+1.54%
159,879
0.80
May 23, 2025
233.10
233.70
230.50
232.06
232.06
-0.82%
108,337
0.53
May 22, 2025
238.15
239.13
233.83
233.97
233.97
-2.00%
110,421
0.54
May 21, 2025
241.44
243.94
237.92
238.75
238.75
-1.85%
92,794
0.45
May 20, 2025
245.19
246.01
241.05
243.25
243.25
-1.37%
93,708
0.45
May 19, 2025
249.53
249.78
245.47
246.63
246.63
-1.24%
95,420
0.45
May 16, 2025
246.58
251.05
246.58
249.73
249.73
+1.71%
108,511
0.51
May 15, 2025
240.24
245.52
239.67
245.52
245.52
+3.16%
120,254
0.56
May 14, 2025
239.76
241.94
236.80
238.00
238.00
-0.94%
129,420
0.60
May 13, 2025
243.33
245.36
237.96
240.26
240.26
-1.25%
139,448
0.64
May 12, 2025
245.20
247.26
240.30
243.31
243.31
+0.31%
137,371
0.63
May 09, 2025
245.00
246.35
242.43
242.56
242.56
-0.94%
99,966
0.46
May 08, 2025
240.21
245.62
239.77
244.86
244.86
+1.59%
98,780
0.45
May 07, 2025
243.54
243.54
239.37
241.03
241.03
-0.33%
91,577
0.42
May 06, 2025
240.53
243.26
239.35
241.83
241.83
-0.21%
113,918
0.52
May 05, 2025
239.29
246.11
238.95
242.33
242.33
+1.16%
134,489
0.61
May 02, 2025
246.42
246.54
239.11
239.56
239.56
-2.16%
123,013
0.55
May 01, 2025
244.75
247.06
242.99
244.85
244.85
-0.39%
123,963
0.56
Apr 30, 2025
247.60
248.01
240.52
245.80
245.80
-0.29%
290,184
1.33
Apr 29, 2025
237.57
246.78
236.52
246.52
246.52
+3.58%
187,116
0.86
Apr 28, 2025
245.76
247.67
235.50
238.01
238.01
-3.99%
262,626
1.22
Apr 25, 2025
252.97
260.00
237.00
247.89
247.89
+2.26%
382,471
1.80
Apr 24, 2025
241.96
245.45
240.36
242.40
242.40
-1.23%
194,916
0.91
Apr 23, 2025
246.00
249.07
243.29
245.42
245.42
+1.33%
146,995
0.68
Apr 22, 2025
240.00
243.80
238.79
242.19
242.19
+1.41%
163,107
0.76
Apr 21, 2025
238.58
239.05
233.14
238.82
238.82
-0.23%
180,065
0.83
Apr 17, 2025
237.98
241.51
237.98
239.36
239.36
+0.39%
147,457
0.68
Apr 16, 2025
244.19
244.85
237.98
238.42
238.42
-1.87%
102,935
0.47
Apr 15, 2025
245.71
245.71
240.62
242.97
242.97
-0.60%
125,670
0.58
Apr 14, 2025
248.30
248.99
242.77
244.44
244.44
-0.46%
107,585
0.49
Apr 11, 2025
242.40
249.53
237.70
245.58
245.58
+1.07%
145,917
0.66
Apr 10, 2025
236.50
248.58
235.67
242.97
242.97
+1.02%
233,232
1.05
Apr 09, 2025
227.62
240.91
225.90
240.51
240.51
+5.44%
265,014
1.20
Apr 08, 2025
236.49
239.28
226.02
228.10
228.10
-3.40%
194,893
0.88
Apr 07, 2025
242.05
244.24
228.06
236.13
236.13
-3.57%
236,985
1.07
Apr 04, 2025
241.53
251.24
238.55
244.86
244.86
+0.65%
405,577
1.88
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis