Mail

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
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
Aug 30, 2019	437.48	439.28	432.49	438.42	438.42	205,100
Aug 29, 2019	441.19	443.25	433.68	436.32	436.32	158,300
Aug 28, 2019	438.87	439.22	431.61	438.05	438.05	179,200
Aug 27, 2019	437.82	444.65	432.14	441.26	441.26	183,200
Aug 26, 2019	430.29	435.99	426.83	435.01	435.01	203,500
Aug 23, 2019	435.90	437.45	426.13	429.41	429.41	139,100
Aug 22, 2019	440.37	442.50	434.78	437.44	437.44	137,000
Aug 21, 2019	435.01	440.48	431.87	439.60	439.60	140,200
Aug 20, 2019	421.97	436.15	418.26	431.98	431.98	185,000
Aug 19, 2019	422.70	431.30	417.32	422.71	422.71	190,700
Aug 16, 2019	411.59	423.91	411.21	421.96	421.96	138,700
Aug 15, 2019	401.71	410.00	396.20	408.55	408.55	177,200
Aug 14, 2019	405.21	409.03	396.55	397.81	397.81	242,400
Aug 13, 2019	401.97	411.42	400.32	409.70	409.70	154,700
Aug 12, 2019	400.23	403.09	392.56	402.54	402.54	157,100
Aug 09, 2019	406.75	411.59	401.73	402.96	402.96	238,200
Aug 08, 2019	398.73	407.16	388.48	406.88	406.88	176,600
Aug 07, 2019	391.90	399.03	387.04	394.51	394.51	211,400
Aug 06, 2019	376.05	390.18	375.28	389.06	389.06	161,700
Aug 05, 2019	380.50	388.21	372.50	373.23	373.23	241,900
Aug 02, 2019	383.04	391.93	382.38	383.79	383.79	202,100
Aug 01, 2019	391.00	397.94	382.55	383.04	383.04	201,700
Jul 31, 2019	387.46	398.23	384.34	392.32	392.32	207,300
Jul 30, 2019	389.34	394.40	380.62	386.69	386.69	215,000
Jul 29, 2019	398.50	400.82	385.02	391.11	391.11	346,600
Jul 26, 2019	391.77	403.01	390.00	398.50	398.50	544,800
Jul 25, 2019	385.71	392.45	380.02	386.36	386.36	159,800
Jul 24, 2019	385.53	392.18	379.53	385.64	385.64	141,800
Jul 23, 2019	394.70	398.77	382.96	385.80	385.80	164,300
Jul 22, 2019	389.28	398.05	383.44	393.85	393.85	188,000
Jul 19, 2019	390.05	395.52	387.23	387.58	387.58	110,900
Jul 18, 2019	390.75	394.72	389.01	389.44	389.44	108,800
Jul 17, 2019	391.39	395.50	390.02	390.47	390.47	122,200
Jul 16, 2019	386.48	395.15	385.00	391.03	391.03	151,100
Jul 15, 2019	400.17	401.05	385.15	386.92	386.92	148,000
Jul 12, 2019	389.50	400.10	383.78	396.83	396.83	201,700
Jul 11, 2019	387.61	388.82	381.87	382.91	382.91	148,400
Jul 10, 2019	381.05	389.91	381.05	384.73	384.73	178,300
Jul 09, 2019	387.56	389.97	380.10	381.94	381.94	245,000
Jul 08, 2019	386.27	390.17	386.27	388.23	388.23	98,300
Jul 05, 2019	381.90	388.60	381.27	386.51	386.51	78,000
Jul 03, 2019	382.34	392.50	378.99	383.38	383.38	93,700
Jul 02, 2019	380.76	384.53	373.82	379.63	379.63	119,100
Jul 01, 2019	380.90	386.49	375.70	380.30	380.30	199,600
Jun 28, 2019	369.08	379.35	368.50	377.76	377.76	258,800
Jun 27, 2019	358.37	365.95	358.37	365.53	365.53	111,800
Jun 26, 2019	362.00	366.75	356.02	358.27	358.27	156,200
Jun 25, 2019	350.68	366.53	350.68	361.19	361.19	322,000
Jun 24, 2019	344.41	353.65	344.41	349.25	349.25	184,600
Jun 21, 2019	340.98	346.81	338.64	346.34	346.34	131,400
Jun 20, 2019	340.41	347.49	337.16	342.75	342.75	108,900
Jun 19, 2019	338.60	343.86	332.71	338.34	338.34	121,700
Jun 18, 2019	338.78	344.71	336.59	338.39	338.39	274,500
Jun 17, 2019	338.11	340.21	331.97	337.56	337.56	91,900
Jun 14, 2019	340.14	345.00	332.75	339.01	339.01	74,100
Jun 13, 2019	339.16	342.40	337.30	341.85	341.85	85,800
Jun 12, 2019	335.12	339.79	334.72	338.21	338.21	97,400
Jun 11, 2019	319.39	335.94	317.48	333.56	333.56	256,300
Jun 10, 2019	319.84	322.38	313.95	317.96	317.96	82,900
Jun 07, 2019	322.00	328.13	319.94	320.40	320.40	82,500
Jun 06, 2019	309.92	321.28	307.80	319.69	319.69	136,900
Jun 05, 2019	306.86	312.71	305.70	309.88	309.88	120,700
Jun 04, 2019	316.10	317.07	303.56	305.76	305.76	184,000
Jun 03, 2019	313.94	315.82	306.00	315.65	315.65	113,700
May 31, 2019	314.35	317.74	310.73	314.30	314.30	134,600
May 30, 2019	321.06	322.70	312.54	317.73	317.73	110,300
May 29, 2019	333.65	333.65	318.41	320.53	320.53	108,200
May 28, 2019	335.60	338.60	331.72	335.80	335.80	120,700
May 24, 2019	338.02	338.02	330.23	335.43	335.43	92,500
May 23, 2019	340.88	345.50	335.36	336.94	336.94	154,300
May 22, 2019	345.63	346.87	341.31	342.61	342.61	129,800
May 21, 2019	349.40	349.40	341.48	346.56	346.56	92,300
May 20, 2019	340.23	349.99	340.00	347.60	347.60	134,900
May 17, 2019	341.12	345.99	340.34	341.69	341.69	124,300
May 16, 2019	344.56	348.26	340.85	343.56	343.56	217,100
May 15, 2019	345.10	353.02	341.51	343.86	343.86	160,200
May 14, 2019	344.87	350.00	340.02	347.76	347.76	185,400
May 13, 2019	342.87	347.77	340.99	344.38	344.38	375,500
May 10, 2019	337.00	350.60	337.00	347.83	347.83	259,600
May 09, 2019	332.54	337.68	328.09	332.94	332.94	174,400
May 08, 2019	327.28	337.76	323.40	334.99	334.99	190,500
May 07, 2019	328.00	328.00	320.22	327.90	327.90	151,000
May 06, 2019	324.99	337.58	324.64	328.36	328.36	236,200
May 03, 2019	319.85	338.70	319.85	328.86	328.86	289,200
May 02, 2019	303.55	318.10	302.49	317.87	317.87	211,200
May 01, 2019	309.82	310.00	301.58	304.75	304.75	171,000
Apr 30, 2019	303.46	310.37	302.55	310.01	310.01	143,800
Apr 29, 2019	304.60	308.03	302.14	304.09	304.09	174,400
Apr 26, 2019	300.09	305.81	297.36	304.56	304.56	163,500
Apr 25, 2019	300.00	304.68	284.34	300.00	300.00	430,500
Apr 24, 2019	280.12	286.60	276.10	276.43	276.43	260,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...