SAM - The Boston Beer Company, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2019344.41353.64344.41349.25349.25158,310
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
Feb 25, 2019307.69307.70301.95304.42304.42137,000
Feb 22, 2019300.66311.36296.61308.70308.70164,000
Feb 21, 2019280.52308.83276.00306.75306.75438,900
Feb 20, 2019269.42274.53266.04268.30268.30200,600
Feb 19, 2019270.43272.19266.40268.93268.93129,800
Feb 15, 2019272.93273.38269.23271.35271.3589,700
Feb 14, 2019267.14273.08267.14270.52270.52105,900
Feb 13, 2019269.64271.43266.21269.32269.32145,800
Feb 12, 2019262.68268.66257.70268.42268.42127,400
Feb 11, 2019264.48265.51257.33261.65261.65131,900
Feb 08, 2019259.47264.56257.53264.08264.08153,500
Feb 07, 2019251.18262.56249.62260.25260.25161,900
Feb 06, 2019253.68254.67247.88251.90251.9090,600
Feb 05, 2019246.50255.77246.50254.67254.67142,400
Feb 04, 2019246.19249.61242.47244.28244.2870,700
Feb 01, 2019250.65250.65245.35245.92245.9271,700
Jan 31, 2019244.42249.70243.82249.16249.16113,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...