Advertisement
Advertisement
U.S. Markets close in 4 hrs 1 min
Advertisement
Advertisement
Advertisement
Advertisement

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
329.21+0.04 (+0.01%)
As of 04:00PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022323.50334.97323.40333.41333.4199,200
May 24, 2022328.92328.92315.08323.12323.12267,400
May 23, 2022330.14332.28324.68331.46331.46114,000
May 20, 2022331.08331.81322.22329.21329.21129,800
May 19, 2022333.42335.68323.03329.17329.17155,600
May 18, 2022353.55353.55335.93337.20337.20116,200
May 17, 2022358.77361.21347.67356.52356.52103,900
May 16, 2022354.06363.00351.17354.50354.5067,900
May 13, 2022353.94361.68350.83358.29358.29125,400
May 12, 2022336.60356.71332.04347.15347.15168,300
May 11, 2022358.51360.13337.56340.03340.03199,800
May 10, 2022361.32361.33345.35359.27359.27151,800
May 09, 2022368.33376.88355.58358.99358.99166,000
May 06, 2022372.32374.99359.01372.39372.39132,500
May 05, 2022383.75383.75366.08373.11373.11155,400
May 04, 2022382.97389.07373.00388.66388.66171,400
May 03, 2022389.83393.30379.47381.22381.22192,900
May 02, 2022375.38395.62371.84391.33391.33317,100
Apr 29, 2022379.99383.63374.09375.00375.00154,300
Apr 28, 2022364.39378.37356.17377.22377.22206,900
Apr 27, 2022361.38379.98358.54359.64359.64224,500
Apr 26, 2022359.51366.77356.70359.60359.60162,200
Apr 25, 2022349.59358.25340.79358.25358.25201,200
Apr 22, 2022330.38366.70325.53350.70350.70475,700
Apr 21, 2022364.30366.18342.99345.97345.97233,700
Apr 20, 2022363.88369.85354.10361.22361.22153,400
Apr 19, 2022359.21372.42359.21364.87364.87157,600
Apr 18, 2022361.93365.19352.03357.68357.68184,000
Apr 14, 2022376.95376.95363.68365.76365.76172,500
Apr 13, 2022371.07379.60371.07375.13375.1377,900
Apr 12, 2022379.15392.19373.61376.83376.83110,600
Apr 11, 2022372.30383.08366.60377.80377.80113,300
Apr 08, 2022382.24386.23375.62377.33377.33130,500
Apr 07, 2022384.74387.66372.09384.88384.88147,600
Apr 06, 2022389.19389.41379.47384.28384.2892,600
Apr 05, 2022395.00395.64387.33392.63392.6358,700
Apr 04, 2022391.40404.20389.06396.96396.96119,800
Apr 01, 2022388.36391.44381.31391.15391.1585,500
Mar 31, 2022385.22392.50384.16388.47388.4782,400
Mar 30, 2022395.20395.37384.67386.26386.2673,200
Mar 29, 2022391.96401.15391.27396.51396.5176,700
Mar 28, 2022384.49387.41377.85386.53386.5384,900
Mar 25, 2022394.60395.48378.88383.20383.2084,300
Mar 24, 2022392.89392.89385.19392.64392.6496,000
Mar 23, 2022405.50405.57388.05389.18389.18119,700
Mar 22, 2022398.64409.78397.97407.01407.01106,900
Mar 21, 2022401.10405.78393.88397.92397.92123,400
Mar 18, 2022385.00402.95384.49401.62401.62308,000
Mar 17, 2022373.25388.90370.43384.80384.80116,400
Mar 16, 2022362.00373.54360.30373.06373.0695,300
Mar 15, 2022350.46359.20349.33358.97358.97113,600
Mar 14, 2022348.78354.69345.31349.91349.91151,500
Mar 11, 2022352.35353.70342.74346.62346.62152,600
Mar 10, 2022361.86361.86349.55350.12350.12144,600
Mar 09, 2022365.19369.84360.01367.69367.6982,200
Mar 08, 2022369.29371.61357.29358.06358.06151,000
Mar 07, 2022377.17381.02365.82367.72367.72112,200
Mar 04, 2022388.07391.15372.70376.13376.13133,900
Mar 03, 2022395.72398.56390.01391.68391.68126,100
Mar 02, 2022378.00395.73378.00393.71393.71209,400
Mar 01, 2022379.95402.81377.72379.96379.96246,800
Feb 28, 2022379.72384.01375.50383.46383.46117,600
Feb 25, 2022373.00385.53365.01380.53380.53157,800
Feb 24, 2022356.81375.29355.87374.61374.61174,000
Feb 23, 2022382.57386.59367.03368.15368.15177,500
Feb 22, 2022377.61392.70377.00382.75382.75265,700
Feb 18, 2022397.06399.86378.14378.26378.26237,300
Feb 17, 2022396.16426.36386.19397.16397.16471,000
Feb 16, 2022422.30422.30405.19408.12408.12314,100
Feb 15, 2022428.32431.95419.96422.44422.44219,400
Feb 14, 2022430.09432.05417.32422.38422.38185,400
Feb 11, 2022443.18445.69428.00432.52432.52160,400
Feb 10, 2022441.77451.02433.24439.56439.56120,400
Feb 09, 2022444.52454.11439.78444.61444.61272,800
Feb 08, 2022424.39445.87424.39443.23443.23263,900
Feb 07, 2022423.41429.56418.85424.97424.97169,700
Feb 04, 2022407.01422.54404.50419.04419.04192,500
Feb 03, 2022411.61420.55407.00408.66408.66164,300
Feb 02, 2022426.91426.91406.82414.94414.94207,700
Feb 01, 2022424.49426.91407.52425.07425.07307,300
Jan 31, 2022426.16428.87408.23420.83420.83532,200
Jan 28, 2022415.90427.98406.68426.16426.16304,400
Jan 27, 2022425.00434.71412.29415.34415.34243,300
Jan 26, 2022436.80439.80419.15421.26421.26339,100
Jan 25, 2022447.98447.98432.99435.57435.57279,200
Jan 24, 2022439.05452.59429.15451.24451.24234,200
Jan 21, 2022452.43457.63440.90443.44443.44188,400
Jan 20, 2022458.26468.37452.43453.76453.76259,900
Jan 19, 2022450.00470.84445.76456.16456.16308,700
Jan 18, 2022445.00452.28435.56444.73444.73270,600
Jan 14, 2022446.49460.33428.13449.33449.331,185,000
Jan 13, 2022489.41495.00484.56488.98488.98142,300
Jan 12, 2022502.23505.98484.39485.00485.00166,000
Jan 11, 2022507.47511.01501.09504.58504.5899,800
Jan 10, 2022517.00519.45495.67510.27510.27147,800
Jan 07, 2022500.00535.00499.30516.88516.88382,900
Jan 06, 2022501.54513.69497.76499.33499.33161,800
Jan 05, 2022505.91514.86500.06502.22502.22174,100
Jan 04, 2022516.75519.87498.63508.17508.17164,500
Jan 03, 2022503.54520.39490.46520.20520.20123,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement