Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
817.09-26.63 (-3.16%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj. close**Volume
14 Aug 2020849.00851.20804.32817.09817.0998,100
13 Aug 2020820.48847.05814.34843.72843.72115,200
12 Aug 2020804.02819.99799.66818.67818.6774,000
11 Aug 2020795.12804.38766.30797.36797.36212,400
10 Aug 2020822.21833.70789.99794.41794.41165,100
07 Aug 2020844.47848.01819.86825.79825.79115,600
06 Aug 2020845.66851.59835.16844.76844.76120,300
05 Aug 2020832.16871.64832.16842.66842.66300,100
04 Aug 2020813.97833.99809.89827.56827.56126,100
03 Aug 2020815.07823.40801.41817.82817.82169,300
31 Jul 2020800.12812.55785.23810.44810.44113,600
30 Jul 2020812.00820.34790.37796.56796.56246,900
29 Jul 2020825.00834.06812.28816.49816.49144,000
28 Jul 2020807.20845.70801.09817.83817.83233,500
27 Jul 2020830.85838.66787.57814.19814.19377,800
24 Jul 2020711.20834.11703.99828.34828.34637,200
23 Jul 2020676.26697.00653.06659.23659.23342,200
22 Jul 2020655.00665.73652.10664.13664.13102,300
21 Jul 2020652.94658.70648.79654.30654.30178,200
20 Jul 2020650.00666.20641.81650.79650.79169,700
17 Jul 2020630.73645.86629.83643.58643.5893,700
16 Jul 2020641.00643.57629.36630.78630.78111,200
15 Jul 2020629.19641.79618.65641.00641.00242,400
14 Jul 2020589.89624.66589.89622.93622.93239,400
13 Jul 2020604.52607.98583.97589.64589.64174,100
10 Jul 2020593.00603.96586.28603.67603.67120,400
09 Jul 2020589.95597.89587.75593.63593.63106,300
08 Jul 2020582.20588.56578.02588.16588.1694,200
07 Jul 2020550.09584.17550.09581.66581.66154,700
06 Jul 2020568.00568.43551.17554.88554.88116,100
02 Jul 2020564.07568.93550.47559.20559.2081,600
01 Jul 2020535.92557.89534.63555.67555.67116,900
30 Jun 2020549.96552.96534.32536.65536.65104,000
29 Jun 2020561.00563.67540.24547.63547.63106,800
26 Jun 2020536.27570.00534.71563.83563.831,037,300
25 Jun 2020526.11534.90519.17533.26533.26119,200
24 Jun 2020529.35533.56521.41530.47530.47115,400
23 Jun 2020540.99546.57531.17535.85535.85118,600
22 Jun 2020531.36537.07520.90535.93535.93117,700
19 Jun 2020539.12550.26530.73533.82533.82226,000
18 Jun 2020537.21544.74533.82533.90533.90100,600
17 Jun 2020540.55555.95534.13536.78536.78117,500
16 Jun 2020563.60563.60535.11541.97541.97129,100
15 Jun 2020512.62558.03508.00552.55552.55195,000
12 Jun 2020516.72519.24498.29515.01515.01117,000
11 Jun 2020519.00531.47508.38509.21509.21155,300
10 Jun 2020544.39544.39521.01523.87523.87128,600
09 Jun 2020512.49538.42510.20533.66533.66202,200
08 Jun 2020520.96520.96505.41515.03515.03182,700
05 Jun 2020523.25532.45517.45522.33522.33218,800
04 Jun 2020551.20558.98528.07528.07528.07180,800
03 Jun 2020573.00574.99553.94555.60555.60117,600
02 Jun 2020573.67581.50560.09568.33568.33122,300
01 Jun 2020573.35587.85565.30567.83567.83171,700
29 May 2020541.10566.00540.00564.73564.73167,500
28 May 2020531.74547.99528.53542.68542.68176,100
27 May 2020532.61539.08505.02537.70537.70126,600
26 May 2020525.00537.61518.99528.56528.5695,000
22 May 2020515.77520.42513.21520.19520.1958,600
21 May 2020529.99533.59510.10513.73513.73121,600
20 May 2020520.01529.87520.01524.71524.7190,600
19 May 2020499.37526.87499.37519.29519.29114,900
18 May 2020508.27523.55493.66499.23499.23134,700
15 May 2020502.45515.56498.15499.95499.95127,100
14 May 2020476.97505.57476.97504.00504.00208,700
13 May 2020485.24486.22479.25484.46484.4693,000
12 May 2020480.75497.85480.75484.44484.44122,900
11 May 2020481.80484.16470.66481.13481.13181,200
08 May 2020485.00497.34479.23482.22482.22149,300
07 May 2020493.05493.69473.78477.36477.36103,800
06 May 2020487.00498.30483.65486.74486.74159,000
05 May 2020469.31487.98469.27485.50485.50199,300
04 May 2020454.63469.81452.45469.64469.64141,500
01 May 2020459.36469.95456.68460.96460.96146,600
30 Apr 2020458.00471.00458.00466.51466.51141,300
29 Apr 2020462.67474.95457.29466.58466.58175,700
28 Apr 2020463.05467.39454.34459.14459.14186,700
27 Apr 2020444.00464.42436.70457.10457.10307,700
24 Apr 2020434.78439.42428.44438.92438.92240,700
23 Apr 2020400.00438.00394.50434.78434.78381,400
22 Apr 2020421.26431.52410.46426.33426.33151,700
21 Apr 2020406.37422.83405.90410.56410.5690,100
20 Apr 2020405.16422.10400.66413.62413.62119,500
17 Apr 2020420.97422.00402.89403.80403.80139,600
16 Apr 2020418.25430.69410.02413.81413.81134,800
15 Apr 2020406.14425.00404.90419.15419.15136,600
14 Apr 2020393.04416.23393.04414.55414.55107,000
13 Apr 2020389.23398.61383.14386.34386.3499,300
09 Apr 2020398.09408.99388.20396.64396.64116,400
08 Apr 2020371.63401.97365.78397.12397.12147,900
07 Apr 2020369.50378.62362.03366.32366.3296,500
06 Apr 2020368.46369.74357.51362.54362.54104,300
03 Apr 2020362.62371.97349.11357.44357.4478,900
02 Apr 2020358.56371.37351.68363.83363.83128,800
01 Apr 2020356.40370.34349.15364.39364.39169,200
31 Mar 2020361.51375.21359.52367.56367.56155,300
30 Mar 2020355.00365.00346.70364.34364.3499,000
27 Mar 2020342.61373.19338.57354.92354.92147,300
26 Mar 2020347.99357.98343.55354.90354.90154,700
25 Mar 2020341.34356.74325.19343.95343.95179,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...