SAM - The Boston Beer Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020395.35397.34380.22381.67381.6796,700
Jan 23, 2020396.09400.00392.68393.33393.33165,300
Jan 22, 2020392.00400.00391.56398.19398.19186,800
Jan 21, 2020383.44391.51382.09390.92390.92113,300
Jan 17, 2020388.90388.92383.01386.60386.6094,700
Jan 16, 2020378.12389.32376.31385.80385.80176,200
Jan 15, 2020363.44376.76362.08376.40376.40177,000
Jan 14, 2020363.76364.05356.46361.71361.71140,400
Jan 13, 2020367.96367.96360.60364.01364.01109,100
Jan 10, 2020369.83370.18364.67367.95367.95111,800
Jan 09, 2020373.57375.95369.00369.48369.48104,900
Jan 08, 2020373.50379.39371.73373.38373.38124,800
Jan 07, 2020369.58376.53369.08373.88373.88177,300
Jan 06, 2020365.57376.08365.57371.57371.5787,700
Jan 03, 2020366.12369.81363.37367.70367.70122,500
Jan 02, 2020379.53379.67366.55371.12371.12122,000
Dec 31, 2019378.74380.68375.30377.85377.8571,800
Dec 30, 2019378.59381.97374.09379.59379.5994,100
Dec 27, 2019385.26385.26377.86378.75378.7564,100
Dec 26, 2019378.00384.68378.00383.86383.8694,700
Dec 24, 2019373.80378.76373.20377.51377.5132,900
Dec 23, 2019378.55378.55370.52372.91372.91107,000
Dec 20, 2019367.00378.18365.29377.69377.69186,100
Dec 19, 2019366.01367.92362.25367.42367.4287,300
Dec 18, 2019373.54374.02364.65365.98365.98112,300
Dec 17, 2019375.98376.76370.16370.87370.87112,000
Dec 16, 2019371.50378.46370.01375.83375.8394,300
Dec 13, 2019368.02370.98365.33370.00370.0084,700
Dec 12, 2019374.79377.45366.27367.69367.6978,400
Dec 11, 2019372.39377.28369.00376.91376.9195,600
Dec 10, 2019375.79377.65371.12371.96371.96106,900
Dec 09, 2019378.74382.08376.96377.53377.53106,700
Dec 06, 2019382.79387.10378.92381.06381.0683,400
Dec 05, 2019389.70389.70376.80382.82382.8280,100
Dec 04, 2019385.00389.59383.54389.23389.2387,200
Dec 03, 2019378.12386.98374.28383.91383.91181,800
Dec 02, 2019386.78386.78371.30373.12373.12137,200
Nov 29, 2019389.61390.31382.18384.32384.3254,800
Nov 27, 2019390.39391.82387.00390.61390.6169,200
Nov 26, 2019383.00389.75381.65389.14389.1476,000
Nov 25, 2019378.45386.94378.34381.79381.79141,000
Nov 22, 2019385.35385.35375.71378.39378.3966,900
Nov 21, 2019381.30385.91373.18384.73384.7381,400
Nov 20, 2019374.52384.71374.08381.40381.4095,600
Nov 19, 2019368.74377.78368.10377.46377.4671,200
Nov 18, 2019365.86371.92365.20367.34367.3464,200
Nov 15, 2019364.33367.15360.23366.38366.3892,100
Nov 14, 2019366.98369.20360.58362.92362.9268,700
Nov 13, 2019369.68371.08363.57366.66366.6692,100
Nov 12, 2019357.86371.00357.26370.10370.10118,900
Nov 11, 2019360.39360.39352.58358.05358.05129,900
Nov 08, 2019354.25365.34354.25361.97361.97115,200
Nov 07, 2019358.17360.70352.48356.02356.02124,500
Nov 06, 2019349.13360.48348.40356.99356.99154,100
Nov 05, 2019354.32358.12345.26348.49348.49222,100
Nov 04, 2019384.92385.00352.56352.97352.97323,400
Nov 01, 2019375.78385.59373.43384.01384.01156,600
Oct 31, 2019370.00377.97361.95374.46374.46189,100
Oct 30, 2019380.33382.87356.00371.47371.47518,000
Oct 29, 2019374.64386.50371.51373.48373.48227,700
Oct 28, 2019376.00383.72370.60375.05375.05198,900
Oct 25, 2019376.25381.24367.32375.56375.56205,700
Oct 24, 2019375.36382.49375.36381.25381.25130,100
Oct 23, 2019398.27399.94372.21373.39373.39216,500
Oct 22, 2019397.20402.53392.25401.18401.18379,600
Oct 21, 2019394.56398.48392.20396.00396.00202,500
Oct 18, 2019400.00401.29390.90393.56393.56168,300
Oct 17, 2019395.94404.40393.95402.34402.34238,400
Oct 16, 2019387.44388.10379.15383.50383.50181,300
Oct 15, 2019390.79393.51386.56387.73387.73203,100
Oct 14, 2019396.89400.87389.09390.16390.16170,200
Oct 11, 2019400.00405.00391.94397.03397.03233,800
Oct 10, 2019381.14384.95378.59382.13382.1364,300
Oct 09, 2019375.15384.94375.00382.38382.3894,900
Oct 08, 2019372.60377.48366.74371.51371.51123,400
Oct 07, 2019383.90385.66373.42374.89374.89141,200
Oct 04, 2019375.00386.97373.00385.84385.84165,800
Oct 03, 2019366.00372.89361.88371.11371.11147,700
Oct 02, 2019369.27371.08362.01368.36368.36160,800
Oct 01, 2019362.69373.36359.63370.03370.03180,600
Sep 30, 2019353.51366.31352.19364.08364.08230,600
Sep 27, 2019365.54365.54348.76352.18352.18167,700
Sep 26, 2019361.00367.20357.89363.93363.93228,300
Sep 25, 2019341.00349.50339.30349.00349.00209,600
Sep 24, 2019355.25355.68336.06340.02340.02175,100
Sep 23, 2019350.48360.18349.64355.05355.05258,700
Sep 20, 2019352.20356.00344.86345.48345.48303,800
Sep 19, 2019355.70360.99348.30351.47351.47223,100
Sep 18, 2019352.03362.98347.86358.05358.05300,600
Sep 17, 2019385.90385.90348.76352.00352.00552,200
Sep 16, 2019390.00392.07384.22388.07388.07185,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...