The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Boston Beer

  • SAM
  • NYSE
  • Consumer Products
  • Latest 227.05
  • Currency US$
  • Change -2.81
  • Percent Change -1.222 %
  • Volume 7,402
  • Wed Aug 20, 2014 12:16 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 227.05 Last Trade: Aug 20, 2014
Date High Low Open Close Volume
Aug 20 227.93 227.05 227.93 227.05 7,402
Aug 19 233.50 228.10 232.70 229.86 47,012
Aug 18 233.18 227.87 230.00 232.61 44,745
Aug 15 230.22 225.20 230.22 228.83 71,908
Aug 14 230.00 227.38 229.96 228.05 25,967
Aug 13 229.76 226.26 229.76 228.83 40,163
Aug 12 230.00 226.06 230.00 228.19 34,671
Aug 11 233.45 230.24 233.00 230.86 43,751
Aug 8 232.83 228.00 230.00 232.33 52,632
Aug 7 230.00 222.90 225.46 230.00 64,188
Aug 6 225.46 221.25 221.25 224.63 36,120
Aug 5 223.75 219.73 220.88 222.01 37,256
Aug 4 222.17 215.60 218.01 221.68 39,184
Aug 1 221.43 216.35 220.06 217.75 51,020
Jul 31 225.88 218.01 220.31 220.40 88,107
Jul 30 225.21 217.10 218.90 224.81 69,941
Jul 29 219.16 216.32 218.25 217.80 29,429
Jul 28 220.32 216.10 220.14 217.53 36,532
Jul 25 221.71 216.96 221.01 219.24 32,377
Jul 24 223.00 220.01 222.56 222.35 27,321
Jul 23 222.75 220.01 220.62 222.07 24,886
Jul 22 223.47 220.22 221.69 220.85 27,946
Jul 21 222.81 219.84 222.26 221.68 26,991
Jul 18 223.81 219.12 219.12 223.65 37,116
Jul 17 223.99 219.00 223.66 219.50 39,271
Jul 16 227.59 223.75 227.46 225.12 31,853
Jul 15 230.29 225.61 230.13 226.37 49,074
Jul 14 231.29 226.70 227.01 229.18 40,985
Jul 11 227.04 224.02 225.51 226.69 26,501
Jul 10 227.40 225.35 226.56 226.32 49,569
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.