Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

232.11 -0.87 (-0.37%)

Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	235.26	238.53	230.59	232.11	196,919	-0.87(-0.37%)
Feb 13, 2025	229.54	233.31	224.22	232.98	280,602	+5.36(+2.35%)
Feb 12, 2025	231.07	233.18	223.07	227.62	260,528	-5.56(-2.38%)
Feb 11, 2025	236.60	236.60	231.01	233.18	182,399	-1.87(-0.80%)
Feb 10, 2025	239.14	240.01	235.05	235.05	130,457	-4.30(-1.80%)
Feb 07, 2025	241.71	244.00	237.10	239.35	127,098	-2.41(-1.00%)
Feb 06, 2025	248.55	249.51	240.04	241.76	192,961	-3.09(-1.26%)
Feb 05, 2025	244.21	246.82	241.15	244.85	124,376	+1.27(+0.52%)
Feb 04, 2025	245.29	246.30	242.62	243.58	163,423	-3.05(-1.24%)
Feb 03, 2025	247.05	249.94	244.55	246.63	114,281	-4.04(-1.61%)
Jan 31, 2025	254.03	255.00	249.14	250.67	251,138	-4.00(-1.57%)
Jan 30, 2025	251.33	256.61	250.63	254.67	114,786	+4.50(+1.80%)
Jan 29, 2025	252.09	253.28	249.81	250.17	99,517	-2.06(-0.82%)
Jan 28, 2025	252.82	256.68	251.63	252.23	121,866	-1.90(-0.75%)
Jan 27, 2025	251.04	258.50	250.00	254.13	162,132	+5.71(+2.30%)
Jan 24, 2025	245.44	251.37	245.44	248.42	190,647	+3.74(+1.53%)
Jan 23, 2025	247.25	248.28	243.20	244.68	278,675	-5.51(-2.20%)
Jan 22, 2025	252.24	253.47	250.00	250.19	209,418	-3.26(-1.29%)
Jan 21, 2025	252.90	255.00	250.83	253.45	185,937	+1.02(+0.40%)
Jan 17, 2025	255.14	256.07	249.21	252.43	189,413	-0.31(-0.12%)
Jan 16, 2025	255.19	257.34	252.51	252.74	191,391	-3.83(-1.49%)
Jan 15, 2025	262.06	265.28	255.87	256.57	191,025	-2.34(-0.90%)
Jan 14, 2025	260.69	262.06	256.90	258.91	117,948	-3.02(-1.15%)
Jan 13, 2025	255.40	262.53	253.13	261.93	200,128	+5.88(+2.30%)
Jan 10, 2025	272.00	273.00	255.72	256.05	263,281	-19.34(-7.02%)
Jan 08, 2025	279.30	284.00	275.18	275.39	273,179	-5.74(-2.04%)
Jan 07, 2025	288.94	289.67	280.00	281.13	228,333	-8.03(-2.78%)
Jan 06, 2025	290.00	298.99	287.70	289.16	209,005	-0.56(-0.19%)
Jan 03, 2025	294.05	295.10	282.00	289.72	221,808	-11.54(-3.83%)
Jan 02, 2025	301.76	302.68	298.95	301.26	74,634	+1.28(+0.43%)
Dec 31, 2024				299.98	0	+1.83(+0.61%)
Dec 30, 2024	300.12	302.56	297.36	298.15	71,025	-2.96(-0.98%)
Dec 27, 2024	303.50	305.20	298.13	301.11	63,938	-1.11(-0.37%)
Dec 26, 2024	298.11	306.43	296.72	302.22	89,166	+1.89(+0.63%)
Dec 24, 2024	294.90	300.71	294.00	300.33	62,235	+4.99(+1.69%)
Dec 23, 2024	303.00	303.00	292.30	295.34	124,668	-7.43(-2.45%)
Dec 20, 2024	308.00	310.47	302.74	302.77	303,059	-7.43(-2.40%)
Dec 19, 2024	303.44	310.53	299.91	310.20	64,102	+7.21(+2.38%)
Dec 18, 2024	306.01	307.52	300.25	302.99	97,686	-4.81(-1.56%)
Dec 17, 2024	305.13	309.93	304.91	307.80	97,504	+0.30(+0.10%)
Dec 16, 2024	314.44	316.82	307.07	307.50	99,228	-7.51(-2.38%)
Dec 13, 2024	317.71	318.29	311.72	315.01	79,535	-4.09(-1.28%)
Dec 12, 2024	316.48	321.37	314.00	319.10	73,833	+4.03(+1.28%)
Dec 11, 2024	317.25	320.48	314.92	315.07	63,662	-1.43(-0.45%)
Dec 10, 2024	323.98	323.98	315.42	316.50	89,709	-5.97(-1.85%)
Dec 09, 2024	314.85	323.88	314.14	322.47	80,007	+7.66(+2.43%)
Dec 06, 2024	318.89	319.93	313.06	314.81	71,864	-1.28(-0.40%)
Dec 05, 2024	315.14	318.11	312.75	316.09	111,590	+0.94(+0.30%)
Dec 04, 2024	311.74	315.58	311.74	315.15	77,296	+2.13(+0.68%)
Dec 03, 2024	313.48	314.41	310.68	313.02	94,177	-1.90(-0.60%)

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 following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices