SAM - The Boston Beer Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019390.35391.53382.03389.36389.36208,200
Sep 12, 2019391.25397.87382.16392.54392.54201,300
Sep 11, 2019377.65392.83376.41390.48390.48226,300
Sep 10, 2019397.11397.58378.85379.00379.00368,400
Sep 09, 2019403.20405.80393.62399.88399.88154,700
Sep 06, 2019410.55419.46402.03403.56403.56193,400
Sep 05, 2019405.70411.65398.69410.30410.30224,100
Sep 04, 2019413.17418.58403.23405.78405.78185,600
Sep 03, 2019424.74424.94401.49411.10411.10472,600
Aug 30, 2019437.48439.28432.49438.42438.42205,100
Aug 29, 2019441.19443.25433.68436.32436.32158,300
Aug 28, 2019438.87439.22431.61438.05438.05179,200
Aug 27, 2019437.82444.65432.14441.26441.26183,200
Aug 26, 2019430.29435.99426.83435.01435.01203,500
Aug 23, 2019435.90437.45426.13429.41429.41139,100
Aug 22, 2019440.37442.50434.78437.44437.44137,000
Aug 21, 2019435.01440.48431.87439.60439.60140,200
Aug 20, 2019421.97436.15418.26431.98431.98185,000
Aug 19, 2019422.70431.30417.32422.71422.71190,700
Aug 16, 2019411.59423.91411.21421.96421.96138,700
Aug 15, 2019401.71410.00396.20408.55408.55177,200
Aug 14, 2019405.21409.03396.55397.81397.81242,400
Aug 13, 2019401.97411.42400.32409.70409.70154,700
Aug 12, 2019400.23403.09392.56402.54402.54157,100
Aug 09, 2019406.75411.59401.73402.96402.96238,200
Aug 08, 2019398.73407.16388.48406.88406.88176,600
Aug 07, 2019391.90399.03387.04394.51394.51211,400
Aug 06, 2019376.05390.18375.28389.06389.06161,700
Aug 05, 2019380.50388.21372.50373.23373.23241,900
Aug 02, 2019383.04391.93382.38383.79383.79202,100
Aug 01, 2019391.00397.94382.55383.04383.04201,700
Jul 31, 2019387.46398.23384.34392.32392.32207,300
Jul 30, 2019389.34394.40380.62386.69386.69215,000
Jul 29, 2019398.50400.82385.02391.11391.11346,600
Jul 26, 2019391.77403.01390.00398.50398.50544,800
Jul 25, 2019385.71392.45380.02386.36386.36159,800
Jul 24, 2019385.53392.18379.53385.64385.64141,800
Jul 23, 2019394.70398.77382.96385.80385.80164,300
Jul 22, 2019389.28398.05383.44393.85393.85188,000
Jul 19, 2019390.05395.52387.23387.58387.58110,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...