SAM - The Boston Beer Company, Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 24, 2020 | 395.35 | 397.34 | 380.22 | 381.67 | 381.67 | 96,700 |
| Jan 23, 2020 | 396.09 | 400.00 | 392.68 | 393.33 | 393.33 | 165,300 |
| Jan 22, 2020 | 392.00 | 400.00 | 391.56 | 398.19 | 398.19 | 186,800 |
| Jan 21, 2020 | 383.44 | 391.51 | 382.09 | 390.92 | 390.92 | 113,300 |
| Jan 17, 2020 | 388.90 | 388.92 | 383.01 | 386.60 | 386.60 | 94,700 |
| Jan 16, 2020 | 378.12 | 389.32 | 376.31 | 385.80 | 385.80 | 176,200 |
| Jan 15, 2020 | 363.44 | 376.76 | 362.08 | 376.40 | 376.40 | 177,000 |
| Jan 14, 2020 | 363.76 | 364.05 | 356.46 | 361.71 | 361.71 | 140,400 |
| Jan 13, 2020 | 367.96 | 367.96 | 360.60 | 364.01 | 364.01 | 109,100 |
| Jan 10, 2020 | 369.83 | 370.18 | 364.67 | 367.95 | 367.95 | 111,800 |
| Jan 09, 2020 | 373.57 | 375.95 | 369.00 | 369.48 | 369.48 | 104,900 |
| Jan 08, 2020 | 373.50 | 379.39 | 371.73 | 373.38 | 373.38 | 124,800 |
| Jan 07, 2020 | 369.58 | 376.53 | 369.08 | 373.88 | 373.88 | 177,300 |
| Jan 06, 2020 | 365.57 | 376.08 | 365.57 | 371.57 | 371.57 | 87,700 |
| Jan 03, 2020 | 366.12 | 369.81 | 363.37 | 367.70 | 367.70 | 122,500 |
| Jan 02, 2020 | 379.53 | 379.67 | 366.55 | 371.12 | 371.12 | 122,000 |
| Dec 31, 2019 | 378.74 | 380.68 | 375.30 | 377.85 | 377.85 | 71,800 |
| Dec 30, 2019 | 378.59 | 381.97 | 374.09 | 379.59 | 379.59 | 94,100 |
| Dec 27, 2019 | 385.26 | 385.26 | 377.86 | 378.75 | 378.75 | 64,100 |
| Dec 26, 2019 | 378.00 | 384.68 | 378.00 | 383.86 | 383.86 | 94,700 |
| Dec 24, 2019 | 373.80 | 378.76 | 373.20 | 377.51 | 377.51 | 32,900 |
| Dec 23, 2019 | 378.55 | 378.55 | 370.52 | 372.91 | 372.91 | 107,000 |
| Dec 20, 2019 | 367.00 | 378.18 | 365.29 | 377.69 | 377.69 | 186,100 |
| Dec 19, 2019 | 366.01 | 367.92 | 362.25 | 367.42 | 367.42 | 87,300 |
| Dec 18, 2019 | 373.54 | 374.02 | 364.65 | 365.98 | 365.98 | 112,300 |
| Dec 17, 2019 | 375.98 | 376.76 | 370.16 | 370.87 | 370.87 | 112,000 |
| Dec 16, 2019 | 371.50 | 378.46 | 370.01 | 375.83 | 375.83 | 94,300 |
| Dec 13, 2019 | 368.02 | 370.98 | 365.33 | 370.00 | 370.00 | 84,700 |
| Dec 12, 2019 | 374.79 | 377.45 | 366.27 | 367.69 | 367.69 | 78,400 |
| Dec 11, 2019 | 372.39 | 377.28 | 369.00 | 376.91 | 376.91 | 95,600 |
| Dec 10, 2019 | 375.79 | 377.65 | 371.12 | 371.96 | 371.96 | 106,900 |
| Dec 09, 2019 | 378.74 | 382.08 | 376.96 | 377.53 | 377.53 | 106,700 |
| Dec 06, 2019 | 382.79 | 387.10 | 378.92 | 381.06 | 381.06 | 83,400 |
| Dec 05, 2019 | 389.70 | 389.70 | 376.80 | 382.82 | 382.82 | 80,100 |
| Dec 04, 2019 | 385.00 | 389.59 | 383.54 | 389.23 | 389.23 | 87,200 |
| Dec 03, 2019 | 378.12 | 386.98 | 374.28 | 383.91 | 383.91 | 181,800 |
| Dec 02, 2019 | 386.78 | 386.78 | 371.30 | 373.12 | 373.12 | 137,200 |
| Nov 29, 2019 | 389.61 | 390.31 | 382.18 | 384.32 | 384.32 | 54,800 |
| Nov 27, 2019 | 390.39 | 391.82 | 387.00 | 390.61 | 390.61 | 69,200 |
| Nov 26, 2019 | 383.00 | 389.75 | 381.65 | 389.14 | 389.14 | 76,000 |
| Nov 25, 2019 | 378.45 | 386.94 | 378.34 | 381.79 | 381.79 | 141,000 |
| Nov 22, 2019 | 385.35 | 385.35 | 375.71 | 378.39 | 378.39 | 66,900 |
| Nov 21, 2019 | 381.30 | 385.91 | 373.18 | 384.73 | 384.73 | 81,400 |
| Nov 20, 2019 | 374.52 | 384.71 | 374.08 | 381.40 | 381.40 | 95,600 |
| Nov 19, 2019 | 368.74 | 377.78 | 368.10 | 377.46 | 377.46 | 71,200 |
| Nov 18, 2019 | 365.86 | 371.92 | 365.20 | 367.34 | 367.34 | 64,200 |
| Nov 15, 2019 | 364.33 | 367.15 | 360.23 | 366.38 | 366.38 | 92,100 |
| Nov 14, 2019 | 366.98 | 369.20 | 360.58 | 362.92 | 362.92 | 68,700 |
| Nov 13, 2019 | 369.68 | 371.08 | 363.57 | 366.66 | 366.66 | 92,100 |
| Nov 12, 2019 | 357.86 | 371.00 | 357.26 | 370.10 | 370.10 | 118,900 |
| Nov 11, 2019 | 360.39 | 360.39 | 352.58 | 358.05 | 358.05 | 129,900 |
| Nov 08, 2019 | 354.25 | 365.34 | 354.25 | 361.97 | 361.97 | 115,200 |
| Nov 07, 2019 | 358.17 | 360.70 | 352.48 | 356.02 | 356.02 | 124,500 |
| Nov 06, 2019 | 349.13 | 360.48 | 348.40 | 356.99 | 356.99 | 154,100 |
| Nov 05, 2019 | 354.32 | 358.12 | 345.26 | 348.49 | 348.49 | 222,100 |
| Nov 04, 2019 | 384.92 | 385.00 | 352.56 | 352.97 | 352.97 | 323,400 |
| Nov 01, 2019 | 375.78 | 385.59 | 373.43 | 384.01 | 384.01 | 156,600 |
| Oct 31, 2019 | 370.00 | 377.97 | 361.95 | 374.46 | 374.46 | 189,100 |
| Oct 30, 2019 | 380.33 | 382.87 | 356.00 | 371.47 | 371.47 | 518,000 |
| Oct 29, 2019 | 374.64 | 386.50 | 371.51 | 373.48 | 373.48 | 227,700 |
| Oct 28, 2019 | 376.00 | 383.72 | 370.60 | 375.05 | 375.05 | 198,900 |
| Oct 25, 2019 | 376.25 | 381.24 | 367.32 | 375.56 | 375.56 | 205,700 |
| Oct 24, 2019 | 375.36 | 382.49 | 375.36 | 381.25 | 381.25 | 130,100 |
| Oct 23, 2019 | 398.27 | 399.94 | 372.21 | 373.39 | 373.39 | 216,500 |
| Oct 22, 2019 | 397.20 | 402.53 | 392.25 | 401.18 | 401.18 | 379,600 |
| Oct 21, 2019 | 394.56 | 398.48 | 392.20 | 396.00 | 396.00 | 202,500 |
| Oct 18, 2019 | 400.00 | 401.29 | 390.90 | 393.56 | 393.56 | 168,300 |
| Oct 17, 2019 | 395.94 | 404.40 | 393.95 | 402.34 | 402.34 | 238,400 |
| Oct 16, 2019 | 387.44 | 388.10 | 379.15 | 383.50 | 383.50 | 181,300 |
| Oct 15, 2019 | 390.79 | 393.51 | 386.56 | 387.73 | 387.73 | 203,100 |
| Oct 14, 2019 | 396.89 | 400.87 | 389.09 | 390.16 | 390.16 | 170,200 |
| Oct 11, 2019 | 400.00 | 405.00 | 391.94 | 397.03 | 397.03 | 233,800 |
| Oct 10, 2019 | 381.14 | 384.95 | 378.59 | 382.13 | 382.13 | 64,300 |
| Oct 09, 2019 | 375.15 | 384.94 | 375.00 | 382.38 | 382.38 | 94,900 |
| Oct 08, 2019 | 372.60 | 377.48 | 366.74 | 371.51 | 371.51 | 123,400 |
| Oct 07, 2019 | 383.90 | 385.66 | 373.42 | 374.89 | 374.89 | 141,200 |
| Oct 04, 2019 | 375.00 | 386.97 | 373.00 | 385.84 | 385.84 | 165,800 |
| Oct 03, 2019 | 366.00 | 372.89 | 361.88 | 371.11 | 371.11 | 147,700 |
| Oct 02, 2019 | 369.27 | 371.08 | 362.01 | 368.36 | 368.36 | 160,800 |
| Oct 01, 2019 | 362.69 | 373.36 | 359.63 | 370.03 | 370.03 | 180,600 |
| Sep 30, 2019 | 353.51 | 366.31 | 352.19 | 364.08 | 364.08 | 230,600 |
| Sep 27, 2019 | 365.54 | 365.54 | 348.76 | 352.18 | 352.18 | 167,700 |
| Sep 26, 2019 | 361.00 | 367.20 | 357.89 | 363.93 | 363.93 | 228,300 |
| Sep 25, 2019 | 341.00 | 349.50 | 339.30 | 349.00 | 349.00 | 209,600 |
| Sep 24, 2019 | 355.25 | 355.68 | 336.06 | 340.02 | 340.02 | 175,100 |
| Sep 23, 2019 | 350.48 | 360.18 | 349.64 | 355.05 | 355.05 | 258,700 |
| Sep 20, 2019 | 352.20 | 356.00 | 344.86 | 345.48 | 345.48 | 303,800 |
| Sep 19, 2019 | 355.70 | 360.99 | 348.30 | 351.47 | 351.47 | 223,100 |
| Sep 18, 2019 | 352.03 | 362.98 | 347.86 | 358.05 | 358.05 | 300,600 |
| Sep 17, 2019 | 385.90 | 385.90 | 348.76 | 352.00 | 352.00 | 552,200 |
| Sep 16, 2019 | 390.00 | 392.07 | 384.22 | 388.07 | 388.07 | 185,600 |
| Sep 13, 2019 | 390.35 | 391.53 | 382.03 | 389.36 | 389.36 | 208,200 |
| Sep 12, 2019 | 391.25 | 397.87 | 382.16 | 392.54 | 392.54 | 201,300 |
| Sep 11, 2019 | 377.65 | 392.83 | 376.41 | 390.48 | 390.48 | 226,300 |
| Sep 10, 2019 | 397.11 | 397.58 | 378.85 | 379.00 | 379.00 | 368,400 |
| Sep 09, 2019 | 403.20 | 405.80 | 393.62 | 399.88 | 399.88 | 154,700 |
| Sep 06, 2019 | 410.55 | 419.46 | 402.03 | 403.56 | 403.56 | 193,400 |
| Sep 05, 2019 | 405.70 | 411.65 | 398.69 | 410.30 | 410.30 | 224,100 |
| Sep 04, 2019 | 413.17 | 418.58 | 403.23 | 405.78 | 405.78 | 185,600 |
| Sep 03, 2019 | 424.74 | 424.94 | 401.49 | 411.10 | 411.10 | 472,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...