SAM - The Boston Beer Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2019390.75394.72389.01389.44389.44108,800
Jul 17, 2019391.39395.50390.02390.47390.47122,200
Jul 16, 2019386.48395.15385.00391.03391.03151,100
Jul 15, 2019400.17401.05385.15386.92386.92148,000
Jul 12, 2019389.50400.10383.78396.83396.83201,700
Jul 11, 2019387.61388.82381.87382.91382.91148,400
Jul 10, 2019381.05389.91381.05384.73384.73178,300
Jul 09, 2019387.56389.97380.10381.94381.94245,000
Jul 08, 2019386.27390.17386.27388.23388.2398,300
Jul 05, 2019381.90388.60381.27386.51386.5178,000
Jul 03, 2019382.34392.50378.99383.38383.3893,700
Jul 02, 2019380.76384.53373.82379.63379.63119,100
Jul 01, 2019380.90386.49375.70380.30380.30199,600
Jun 28, 2019369.08379.35368.50377.76377.76258,800
Jun 27, 2019358.37365.95358.37365.53365.53111,800
Jun 26, 2019362.00366.75356.02358.27358.27156,200
Jun 25, 2019350.68366.53350.68361.19361.19322,000
Jun 24, 2019344.41353.65344.41349.25349.25184,600
Jun 21, 2019340.98346.81338.64346.34346.34131,400
Jun 20, 2019340.41347.49337.16342.75342.75108,900
Jun 19, 2019338.60343.86332.71338.34338.34121,700
Jun 18, 2019338.78344.71336.59338.39338.39274,500
Jun 17, 2019338.11340.21331.97337.56337.5691,900
Jun 14, 2019340.14345.00332.75339.01339.0174,100
Jun 13, 2019339.16342.40337.30341.85341.8585,800
Jun 12, 2019335.12339.79334.72338.21338.2197,400
Jun 11, 2019319.39335.94317.48333.56333.56256,300
Jun 10, 2019319.84322.38313.95317.96317.9682,900
Jun 07, 2019322.00328.13319.94320.40320.4082,500
Jun 06, 2019309.92321.28307.80319.69319.69136,900
Jun 05, 2019306.86312.71305.70309.88309.88120,700
Jun 04, 2019316.10317.07303.56305.76305.76184,000
Jun 03, 2019313.94315.82306.00315.65315.65113,700
May 31, 2019314.35317.74310.73314.30314.30134,600
May 30, 2019321.06322.70312.54317.73317.73110,300
May 29, 2019333.65333.65318.41320.53320.53108,200
May 28, 2019335.60338.60331.72335.80335.80120,700
May 24, 2019338.02338.02330.23335.43335.4392,500
May 23, 2019340.88345.50335.36336.94336.94154,300
May 22, 2019345.63346.87341.31342.61342.61129,800
May 21, 2019349.40349.40341.48346.56346.5692,300
May 20, 2019340.23349.99340.00347.60347.60134,900
May 17, 2019341.12345.99340.34341.69341.69124,300
May 16, 2019344.56348.26340.85343.56343.56217,100
May 15, 2019345.10353.02341.51343.86343.86160,200
May 14, 2019344.87350.00340.02347.76347.76185,400
May 13, 2019342.87347.77340.99344.38344.38375,500
May 10, 2019337.00350.60337.00347.83347.83259,600
May 09, 2019332.54337.68328.09332.94332.94174,400
May 08, 2019327.28337.76323.40334.99334.99190,500
May 07, 2019328.00328.00320.22327.90327.90151,000
May 06, 2019324.99337.58324.64328.36328.36236,200
May 03, 2019319.85338.70319.85328.86328.86289,200
May 02, 2019303.55318.10302.49317.87317.87211,200
May 01, 2019309.82310.00301.58304.75304.75171,000
Apr 30, 2019303.46310.37302.55310.01310.01143,800
Apr 29, 2019304.60308.03302.14304.09304.09174,400
Apr 26, 2019300.09305.81297.36304.56304.56163,500
Apr 25, 2019300.00304.68284.34300.00300.00430,500
Apr 24, 2019280.12286.60276.10276.43276.43260,100
Apr 23, 2019270.31281.06270.31277.73277.73239,000
Apr 22, 2019266.08273.52265.90271.34271.34175,100
Apr 18, 2019265.82270.26263.36266.97266.97132,100
Apr 17, 2019268.60270.11264.99265.82265.82170,400
Apr 16, 2019264.94270.56264.26268.40268.40179,800
Apr 15, 2019261.00264.65258.34264.21264.21195,000
Apr 12, 2019267.77268.88260.19261.27261.27139,000
Apr 11, 2019268.19271.07263.98266.59266.59161,100
Apr 10, 2019269.39274.03267.83268.05268.05119,100
Apr 09, 2019266.67270.34266.00269.34269.34112,300
Apr 08, 2019268.10268.10261.50267.81267.81189,400
Apr 05, 2019270.50274.49260.63268.33268.33455,600
Apr 04, 2019280.47286.62280.34284.00284.00138,900
Apr 03, 2019284.70289.30277.68279.70279.70163,700
Apr 02, 2019290.13291.89284.47285.61285.61181,500
Apr 01, 2019296.00296.00288.45290.03290.0397,300
Mar 29, 2019292.79298.00290.65294.73294.73108,600
Mar 28, 2019292.59293.59287.08290.95290.9570,600
Mar 27, 2019291.43293.03283.62290.92290.9296,700
Mar 26, 2019287.33294.68284.89292.57292.57115,200
Mar 25, 2019285.88290.64285.88286.51286.5185,800
Mar 22, 2019295.00296.73285.86286.04286.04116,600
Mar 21, 2019296.30303.26296.30297.16297.1690,500
Mar 20, 2019301.02303.78295.21298.42298.42127,700
Mar 19, 2019314.38314.38299.37302.36302.36166,300
Mar 18, 2019304.96314.01304.96312.60312.60178,600
Mar 15, 2019308.57314.75306.40306.62306.62164,100
Mar 14, 2019315.88317.17306.22307.66307.66120,500
Mar 13, 2019314.54318.50311.65315.94315.94125,100
Mar 12, 2019318.63318.63311.44313.83313.8390,300
Mar 11, 2019315.45320.14314.10319.09319.09138,800
Mar 08, 2019311.76315.76308.58314.08314.08100,500
Mar 07, 2019312.11316.22311.48312.40312.40117,400
Mar 06, 2019310.39314.67309.49311.74311.74131,300
Mar 05, 2019306.40310.40303.29309.55309.55100,800
Mar 04, 2019306.00307.15297.90306.96306.96149,900
Mar 01, 2019314.70315.00304.75304.88304.88139,800
Feb 28, 2019306.07313.90305.92312.56312.56169,800
Feb 27, 2019307.96307.96304.15305.67305.67110,000
Feb 26, 2019303.17308.66303.17306.35306.35157,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...