SAM - The Boston Beer Company, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 2018191.00193.10190.01190.40190.4069,425
Jan 12, 2018193.00194.90190.40190.50190.50133,800
Jan 11, 2018193.70195.00190.55192.65192.6594,700
Jan 10, 2018192.40193.95189.95193.75193.75112,200
Jan 09, 2018187.50193.00187.40191.80191.80128,900
Jan 08, 2018187.00188.55184.64188.00188.00135,300
Jan 05, 2018187.45188.35185.65187.35187.35105,400
Jan 04, 2018187.45189.20186.50187.90187.90111,600
Jan 03, 2018190.05191.65186.65186.95186.9598,500
Jan 02, 2018190.00190.54186.60190.00190.00191,100
Dec 29, 2017191.45193.95190.90191.10191.10114,300
Dec 28, 2017195.65195.65190.65190.90190.90154,000
Dec 27, 2017195.40197.05193.25194.60194.60115,900
Dec 26, 2017192.10196.90191.81194.50194.50112,900
Dec 22, 2017192.20193.80191.20191.30191.30131,100
Dec 21, 2017190.00193.20189.23190.90190.90199,600
Dec 20, 2017187.90191.00186.70189.10189.10208,100
Dec 19, 2017190.75190.75185.50186.75186.75239,000
Dec 18, 2017191.30193.70188.45189.60189.60258,200
Dec 15, 2017184.80188.70184.80187.45187.45239,300
Dec 14, 2017184.55187.50183.58185.00185.00177,800
Dec 13, 2017186.75189.65184.65184.90184.90174,900
Dec 12, 2017193.00193.65186.75186.75186.75176,300
Dec 11, 2017193.70194.15190.05193.00193.00110,400
Dec 08, 2017190.20194.30188.25194.00194.00178,100
Dec 07, 2017188.10190.80186.20189.95189.95163,000
Dec 06, 2017184.20188.70180.00188.70188.70164,900
Dec 05, 2017186.00186.65182.20184.40184.4083,900
Dec 04, 2017184.00189.40183.00185.65185.65160,800
Dec 01, 2017180.30183.50179.15182.25182.2585,800
Nov 30, 2017178.60180.25174.16179.85179.85107,300
Nov 29, 2017180.70181.40177.18178.50178.50110,800
Nov 28, 2017178.05180.95176.25180.60180.60117,500
Nov 27, 2017177.95178.75175.10178.05178.0555,800
Nov 24, 2017177.50179.55174.10177.70177.7044,900
Nov 22, 2017178.65178.65176.31177.15177.1570,600
Nov 21, 2017176.95179.10176.00178.55178.55103,000
Nov 20, 2017174.85177.80174.85176.50176.5098,600
Nov 17, 2017171.15176.10170.55174.60174.60109,600
Nov 16, 2017170.75174.55170.75171.90171.9094,300
Nov 15, 2017172.35172.55169.55170.20170.20125,100
Nov 14, 2017172.60173.25170.35173.00173.0095,600
Nov 13, 2017168.20174.85168.05173.20173.20140,800
Nov 10, 2017176.00177.75175.30176.40176.40112,700
Nov 09, 2017174.05177.20174.05176.10176.1091,000
Nov 08, 2017173.25175.85170.56174.75174.7586,100
Nov 07, 2017174.40176.35170.95173.65173.65104,000
Nov 06, 2017172.65175.10170.75172.95172.9597,000
Nov 03, 2017174.70176.20173.30173.50173.5086,500
Nov 02, 2017178.10178.55171.90174.70174.70155,200
Nov 01, 2017178.25180.90176.80178.30178.30158,800
Oct 31, 2017171.90179.85171.20178.05178.05255,100
Oct 30, 2017167.25173.20167.15172.00172.00253,200
Oct 27, 2017174.25174.70165.40167.25167.25455,300
Oct 26, 2017179.70181.20175.35176.05176.05311,500
Oct 25, 2017178.60181.00176.10180.00180.00232,200
Oct 24, 2017175.10178.45175.00178.00178.00157,500
Oct 23, 2017172.25175.75171.95175.55175.55153,400
Oct 20, 2017178.65178.65171.80172.85172.85205,500
Oct 19, 2017178.40181.10177.60178.15178.15172,400
Oct 18, 2017179.80180.15177.05178.60178.60196,400
Oct 17, 2017176.15180.00174.95178.85178.85381,200
Oct 16, 2017173.90177.50173.65176.70176.70293,100
Oct 13, 2017172.75175.00172.30173.75173.75133,800
Oct 12, 2017170.30172.75169.40172.30172.30115,800
Oct 11, 2017168.80171.40168.10171.15171.15238,900
Oct 10, 2017167.20168.50164.65168.00168.00159,700
Oct 09, 2017165.00167.80164.80166.80166.80100,100
Oct 06, 2017166.35167.00164.35165.20165.20118,000
Oct 05, 2017168.15170.90166.60167.60167.60213,700
Oct 04, 2017161.90167.75161.10167.15167.15289,000
Oct 03, 2017158.00162.55157.10161.50161.50254,500
Oct 02, 2017156.30158.25155.75157.80157.80123,300
Sep 29, 2017159.15159.20155.76156.20156.20133,400
Sep 28, 2017162.30162.30158.35159.00159.00105,700
Sep 27, 2017161.70163.30160.05161.90161.90171,700
Sep 26, 2017159.05163.65156.38161.65161.65353,100
Sep 25, 2017154.30155.70152.85153.00153.00118,100
Sep 22, 2017151.50154.70151.25154.25154.2596,900
Sep 21, 2017152.00152.95150.80151.60151.60108,100
Sep 20, 2017151.90154.20151.50152.60152.60152,600
Sep 19, 2017152.90153.39150.57152.45152.4573,600
Sep 18, 2017152.15154.40151.90152.75152.7584,300
Sep 15, 2017152.75154.15151.80152.20152.20234,100
Sep 14, 2017154.40154.90153.13153.50153.50103,600
Sep 13, 2017154.05155.45152.88154.10154.1099,900
Sep 12, 2017152.15156.30152.00154.35154.35118,500
Sep 11, 2017150.65153.40150.65152.35152.3580,100
Sep 08, 2017148.70152.00147.90150.45150.45131,600
Sep 07, 2017149.95151.00147.85148.60148.60102,200
Sep 06, 2017149.95151.15148.95149.55149.55181,300
Sep 05, 2017148.30152.05148.30149.50149.50134,000
Sep 01, 2017148.80149.95145.25148.35148.35171,300
Aug 31, 2017150.90152.00148.50149.00149.00119,900
Aug 30, 2017151.85152.35149.55150.50150.5072,100
Aug 29, 2017148.05152.05147.40151.80151.80173,000
Aug 28, 2017148.45149.73146.95148.80148.80200,600
Aug 25, 2017145.80148.40145.00148.25148.25132,300
Aug 24, 2017146.20146.20144.60145.25145.25143,200
Aug 23, 2017146.40147.20145.40146.05146.0590,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...