Advertisement
U.S. markets open in 5 hours 8 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed Price. Currency in USD
290.08-5.02 (-1.70%)
At close: 04:00PM EDT
288.88 -1.20 (-0.41%)
After hours: 07:39PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024294.09295.87289.70290.08290.08181,800
Mar 15, 2024292.83296.02292.83295.10295.10171,800
Mar 14, 2024297.14297.91293.36294.27294.27143,800
Mar 13, 2024298.33300.28297.50298.35298.35151,700
Mar 12, 2024301.00302.00296.67297.62297.62119,700
Mar 11, 2024300.16304.92298.10301.68301.68132,100
Mar 08, 2024299.69301.49297.38298.81298.81108,900
Mar 07, 2024296.50300.24294.85298.67298.67141,100
Mar 06, 2024297.42301.69294.70295.53295.53127,900
Mar 05, 2024300.90302.31296.26297.05297.05152,600
Mar 04, 2024303.51307.45299.62299.64299.64163,600
Mar 01, 2024308.45308.77303.48304.48304.48172,100
Feb 29, 2024313.99319.23305.06308.14308.14329,300
Feb 28, 2024326.36327.07300.16311.74311.74896,600
Feb 27, 2024358.27371.65357.83370.06370.06219,000
Feb 26, 2024352.67364.21352.67359.53359.53151,900
Feb 23, 2024348.01356.40348.01354.43354.43110,000
Feb 22, 2024349.31353.03346.09350.46350.4695,200
Feb 21, 2024346.58348.73343.34347.83347.83112,700
Feb 20, 2024351.28355.89346.07347.38347.38111,300
Feb 16, 2024353.98355.92351.61351.92351.9279,100
Feb 15, 2024355.75358.97354.93356.10356.1068,300
Feb 14, 2024357.52358.76350.69355.30355.3084,900
Feb 13, 2024348.36356.15346.44356.00356.00115,300
Feb 12, 2024351.31361.54350.97356.40356.40105,800
Feb 09, 2024351.14353.60349.59350.27350.2778,000
Feb 08, 2024352.45356.07351.11351.81351.8184,500
Feb 07, 2024354.42355.53351.43352.54352.5469,400
Feb 06, 2024357.94358.14353.03353.05353.05115,300
Feb 05, 2024355.08357.49350.28356.49356.4984,900
Feb 02, 2024356.80359.16354.52357.07357.0772,700
Feb 01, 2024350.72357.80349.90356.74356.74103,600
Jan 31, 2024357.28358.57347.85349.27349.27109,000
Jan 30, 2024361.97362.27357.52357.62357.62113,300
Jan 29, 2024362.28363.15358.72361.97361.9786,800
Jan 26, 2024360.00361.60356.72359.40359.4076,200
Jan 25, 2024359.58360.32356.38356.61356.61101,500
Jan 24, 2024367.00368.80356.22357.29357.2987,700
Jan 23, 2024361.34366.79360.20365.91365.9186,800
Jan 22, 2024356.20362.23356.20358.61358.6179,500
Jan 19, 2024360.40360.40355.09357.59357.5977,800
Jan 18, 2024356.64361.33356.10360.12360.1290,800
Jan 17, 2024356.55358.63351.24358.41358.41138,300
Jan 16, 2024355.44359.10353.30358.83358.83146,000
Jan 12, 2024349.21354.69349.21351.91351.91107,600
Jan 11, 2024349.18352.79346.70347.69347.69118,100
Jan 10, 2024338.13350.44338.13350.12350.12139,700
Jan 09, 2024334.19339.27333.93337.43337.43150,400
Jan 08, 2024328.63337.92325.61337.41337.41162,500
Jan 05, 2024330.79332.68325.33327.25327.25281,400
Jan 04, 2024329.80330.68326.70329.45329.45159,100
Jan 03, 2024336.97338.11330.04331.05331.05176,700
Jan 02, 2024344.83345.55337.64339.41339.41137,600
Dec 29, 2023346.97347.83345.12345.59345.5974,300
Dec 28, 2023348.50350.25345.80349.30349.3093,800
Dec 27, 2023350.34351.04348.00348.74348.7475,800
Dec 26, 2023348.07353.45347.04350.54350.5446,600
Dec 22, 2023345.18350.57345.18350.07350.0787,600
Dec 21, 2023348.60348.92343.83345.55345.5553,100
Dec 20, 2023351.49354.06343.81345.19345.19123,000
Dec 19, 2023350.25356.38350.25354.32354.3294,600
Dec 18, 2023346.03352.10346.03349.59349.59110,900
Dec 15, 2023355.12355.12343.15345.73345.73152,900
Dec 14, 2023351.20361.99351.20355.25355.25115,300
Dec 13, 2023343.27353.75341.50352.35352.3597,100
Dec 12, 2023346.41348.79344.30344.82344.82109,900
Dec 11, 2023345.63348.37345.02346.83346.8380,200
Dec 08, 2023348.52351.63345.62346.03346.0358,200
Dec 07, 2023353.01354.52347.90349.43349.4364,100
Dec 06, 2023358.65359.00352.99353.38353.3861,200
Dec 05, 2023358.62359.82355.07356.93356.9378,100
Dec 04, 2023355.96363.48355.96359.57359.5798,400
Dec 01, 2023354.90356.58352.03356.09356.0998,700
Nov 30, 2023346.57356.11344.70354.76354.76148,300
Nov 29, 2023345.27350.60342.62343.03343.03102,300
Nov 28, 2023335.98347.72335.98344.38344.38133,100
Nov 27, 2023337.78339.98335.32335.88335.8888,700
Nov 24, 2023340.45343.45340.41341.32341.3235,100
Nov 22, 2023340.49342.35337.79341.30341.3079,400
Nov 21, 2023342.65342.65337.55337.61337.61110,600
Nov 20, 2023341.07344.82341.07343.93343.9366,000
Nov 17, 2023342.25342.25336.83340.87340.8785,300
Nov 16, 2023345.25346.01338.25339.01339.0166,000
Nov 15, 2023343.81349.16343.81345.20345.2081,800
Nov 14, 2023341.94347.99341.46343.09343.09129,100
Nov 13, 2023333.96338.42333.31336.72336.72112,700
Nov 10, 2023334.87339.25333.26336.70336.7077,100
Nov 09, 2023340.66342.95336.18336.28336.2869,100
Nov 08, 2023343.03343.29338.05340.12340.1282,700
Nov 07, 2023338.90345.55338.90344.38344.3887,000
Nov 06, 2023337.87342.15337.87339.26339.2692,600
Nov 03, 2023336.79345.04336.79338.13338.13110,800
Nov 02, 2023335.57336.25329.84333.17333.17120,600
Nov 01, 2023332.36332.43325.38330.78330.78146,100
Oct 31, 2023337.07340.96333.02333.95333.95147,200
Oct 30, 2023325.86339.32325.69333.50333.50208,700
Oct 27, 2023348.50348.50313.17319.64319.64376,300
Oct 26, 2023372.47372.61361.02364.88364.88172,600
Oct 25, 2023376.52378.08371.84372.38372.3868,100
Oct 24, 2023376.77377.13373.06375.84375.84108,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...