Yahoo Finance is in Davos! Get the latest updates here

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

329.21

+0.04

(+0.01%)

As of 04:00PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	323.50	334.97	323.40	333.41	333.41	99,200
May 24, 2022	328.92	328.92	315.08	323.12	323.12	267,400
May 23, 2022	330.14	332.28	324.68	331.46	331.46	114,000
May 20, 2022	331.08	331.81	322.22	329.21	329.21	129,800
May 19, 2022	333.42	335.68	323.03	329.17	329.17	155,600
May 18, 2022	353.55	353.55	335.93	337.20	337.20	116,200
May 17, 2022	358.77	361.21	347.67	356.52	356.52	103,900
May 16, 2022	354.06	363.00	351.17	354.50	354.50	67,900
May 13, 2022	353.94	361.68	350.83	358.29	358.29	125,400
May 12, 2022	336.60	356.71	332.04	347.15	347.15	168,300
May 11, 2022	358.51	360.13	337.56	340.03	340.03	199,800
May 10, 2022	361.32	361.33	345.35	359.27	359.27	151,800
May 09, 2022	368.33	376.88	355.58	358.99	358.99	166,000
May 06, 2022	372.32	374.99	359.01	372.39	372.39	132,500
May 05, 2022	383.75	383.75	366.08	373.11	373.11	155,400
May 04, 2022	382.97	389.07	373.00	388.66	388.66	171,400
May 03, 2022	389.83	393.30	379.47	381.22	381.22	192,900
May 02, 2022	375.38	395.62	371.84	391.33	391.33	317,100
Apr 29, 2022	379.99	383.63	374.09	375.00	375.00	154,300
Apr 28, 2022	364.39	378.37	356.17	377.22	377.22	206,900
Apr 27, 2022	361.38	379.98	358.54	359.64	359.64	224,500
Apr 26, 2022	359.51	366.77	356.70	359.60	359.60	162,200
Apr 25, 2022	349.59	358.25	340.79	358.25	358.25	201,200
Apr 22, 2022	330.38	366.70	325.53	350.70	350.70	475,700
Apr 21, 2022	364.30	366.18	342.99	345.97	345.97	233,700
Apr 20, 2022	363.88	369.85	354.10	361.22	361.22	153,400
Apr 19, 2022	359.21	372.42	359.21	364.87	364.87	157,600
Apr 18, 2022	361.93	365.19	352.03	357.68	357.68	184,000
Apr 14, 2022	376.95	376.95	363.68	365.76	365.76	172,500
Apr 13, 2022	371.07	379.60	371.07	375.13	375.13	77,900
Apr 12, 2022	379.15	392.19	373.61	376.83	376.83	110,600
Apr 11, 2022	372.30	383.08	366.60	377.80	377.80	113,300
Apr 08, 2022	382.24	386.23	375.62	377.33	377.33	130,500
Apr 07, 2022	384.74	387.66	372.09	384.88	384.88	147,600
Apr 06, 2022	389.19	389.41	379.47	384.28	384.28	92,600
Apr 05, 2022	395.00	395.64	387.33	392.63	392.63	58,700
Apr 04, 2022	391.40	404.20	389.06	396.96	396.96	119,800
Apr 01, 2022	388.36	391.44	381.31	391.15	391.15	85,500
Mar 31, 2022	385.22	392.50	384.16	388.47	388.47	82,400
Mar 30, 2022	395.20	395.37	384.67	386.26	386.26	73,200
Mar 29, 2022	391.96	401.15	391.27	396.51	396.51	76,700
Mar 28, 2022	384.49	387.41	377.85	386.53	386.53	84,900
Mar 25, 2022	394.60	395.48	378.88	383.20	383.20	84,300
Mar 24, 2022	392.89	392.89	385.19	392.64	392.64	96,000
Mar 23, 2022	405.50	405.57	388.05	389.18	389.18	119,700
Mar 22, 2022	398.64	409.78	397.97	407.01	407.01	106,900
Mar 21, 2022	401.10	405.78	393.88	397.92	397.92	123,400
Mar 18, 2022	385.00	402.95	384.49	401.62	401.62	308,000
Mar 17, 2022	373.25	388.90	370.43	384.80	384.80	116,400
Mar 16, 2022	362.00	373.54	360.30	373.06	373.06	95,300
Mar 15, 2022	350.46	359.20	349.33	358.97	358.97	113,600
Mar 14, 2022	348.78	354.69	345.31	349.91	349.91	151,500
Mar 11, 2022	352.35	353.70	342.74	346.62	346.62	152,600
Mar 10, 2022	361.86	361.86	349.55	350.12	350.12	144,600
Mar 09, 2022	365.19	369.84	360.01	367.69	367.69	82,200
Mar 08, 2022	369.29	371.61	357.29	358.06	358.06	151,000
Mar 07, 2022	377.17	381.02	365.82	367.72	367.72	112,200
Mar 04, 2022	388.07	391.15	372.70	376.13	376.13	133,900
Mar 03, 2022	395.72	398.56	390.01	391.68	391.68	126,100
Mar 02, 2022	378.00	395.73	378.00	393.71	393.71	209,400
Mar 01, 2022	379.95	402.81	377.72	379.96	379.96	246,800
Feb 28, 2022	379.72	384.01	375.50	383.46	383.46	117,600
Feb 25, 2022	373.00	385.53	365.01	380.53	380.53	157,800
Feb 24, 2022	356.81	375.29	355.87	374.61	374.61	174,000
Feb 23, 2022	382.57	386.59	367.03	368.15	368.15	177,500
Feb 22, 2022	377.61	392.70	377.00	382.75	382.75	265,700
Feb 18, 2022	397.06	399.86	378.14	378.26	378.26	237,300
Feb 17, 2022	396.16	426.36	386.19	397.16	397.16	471,000
Feb 16, 2022	422.30	422.30	405.19	408.12	408.12	314,100
Feb 15, 2022	428.32	431.95	419.96	422.44	422.44	219,400
Feb 14, 2022	430.09	432.05	417.32	422.38	422.38	185,400
Feb 11, 2022	443.18	445.69	428.00	432.52	432.52	160,400
Feb 10, 2022	441.77	451.02	433.24	439.56	439.56	120,400
Feb 09, 2022	444.52	454.11	439.78	444.61	444.61	272,800
Feb 08, 2022	424.39	445.87	424.39	443.23	443.23	263,900
Feb 07, 2022	423.41	429.56	418.85	424.97	424.97	169,700
Feb 04, 2022	407.01	422.54	404.50	419.04	419.04	192,500
Feb 03, 2022	411.61	420.55	407.00	408.66	408.66	164,300
Feb 02, 2022	426.91	426.91	406.82	414.94	414.94	207,700
Feb 01, 2022	424.49	426.91	407.52	425.07	425.07	307,300
Jan 31, 2022	426.16	428.87	408.23	420.83	420.83	532,200
Jan 28, 2022	415.90	427.98	406.68	426.16	426.16	304,400
Jan 27, 2022	425.00	434.71	412.29	415.34	415.34	243,300
Jan 26, 2022	436.80	439.80	419.15	421.26	421.26	339,100
Jan 25, 2022	447.98	447.98	432.99	435.57	435.57	279,200
Jan 24, 2022	439.05	452.59	429.15	451.24	451.24	234,200
Jan 21, 2022	452.43	457.63	440.90	443.44	443.44	188,400
Jan 20, 2022	458.26	468.37	452.43	453.76	453.76	259,900
Jan 19, 2022	450.00	470.84	445.76	456.16	456.16	308,700
Jan 18, 2022	445.00	452.28	435.56	444.73	444.73	270,600
Jan 14, 2022	446.49	460.33	428.13	449.33	449.33	1,185,000
Jan 13, 2022	489.41	495.00	484.56	488.98	488.98	142,300
Jan 12, 2022	502.23	505.98	484.39	485.00	485.00	166,000
Jan 11, 2022	507.47	511.01	501.09	504.58	504.58	99,800
Jan 10, 2022	517.00	519.45	495.67	510.27	510.27	147,800
Jan 07, 2022	500.00	535.00	499.30	516.88	516.88	382,900
Jan 06, 2022	501.54	513.69	497.76	499.33	499.33	161,800
Jan 05, 2022	505.91	514.86	500.06	502.22	502.22	174,100
Jan 04, 2022	516.75	519.87	498.63	508.17	508.17	164,500
Jan 03, 2022	503.54	520.39	490.46	520.20	520.20	123,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Yahoo Finance is in Davos! Get the latest updates here

The Boston Beer Company, Inc. (SAM)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)