Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,083.90-52.98 (-4.66%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 May 20211,109.731,124.241,078.251,083.901,083.90201,200
10 May 20211,113.001,144.621,098.431,136.881,136.88138,800
07 May 20211,115.511,133.221,104.071,115.151,115.15120,800
06 May 20211,112.461,118.671,084.031,109.741,109.74136,100
05 May 20211,136.001,136.001,098.661,099.201,099.20111,900
04 May 20211,182.341,182.341,100.391,131.141,131.14254,900
03 May 20211,221.001,231.851,189.721,191.081,191.0878,300
30 Apr 20211,203.441,219.361,198.151,216.491,216.4969,200
29 Apr 20211,210.881,218.471,187.661,210.191,210.1984,800
28 Apr 20211,225.861,232.981,198.291,210.231,210.23108,500
27 Apr 20211,219.861,231.661,185.131,215.421,215.42198,700
26 Apr 20211,266.671,273.321,213.871,233.991,233.99171,600
23 Apr 20211,338.001,349.981,246.001,283.901,283.90277,300
22 Apr 20211,265.001,283.181,222.051,246.001,246.00133,400
21 Apr 20211,318.171,319.341,228.941,255.221,255.22174,000
20 Apr 20211,292.621,315.381,261.311,306.451,306.45126,900
19 Apr 20211,295.601,308.031,268.581,287.691,287.6997,200
16 Apr 20211,301.191,306.211,283.331,294.931,294.9392,300
15 Apr 20211,260.001,298.621,253.921,290.891,290.8982,100
14 Apr 20211,270.001,270.001,241.191,252.551,252.5558,200
13 Apr 20211,264.991,277.381,260.091,267.021,267.0283,400
12 Apr 20211,244.361,262.461,225.011,259.881,259.8875,100
09 Apr 20211,276.051,283.191,234.171,253.101,253.1091,700
08 Apr 20211,246.781,280.111,234.581,270.111,270.11136,900
07 Apr 20211,221.011,244.581,218.031,235.341,235.3480,100
06 Apr 20211,220.321,241.431,202.751,225.301,225.3090,400
05 Apr 20211,190.611,218.871,165.181,211.081,211.0892,400
01 Apr 20211,226.411,233.701,179.951,184.681,184.6895,600
31 Mar 20211,206.531,256.041,201.901,206.281,206.28171,300
30 Mar 20211,166.001,206.561,142.401,195.671,195.67124,300
29 Mar 20211,163.141,229.131,154.681,166.021,166.02192,800
26 Mar 20211,096.201,164.871,089.341,159.991,159.99131,000
25 Mar 20211,036.001,082.001,023.791,077.361,077.36115,400
24 Mar 20211,061.661,069.711,040.711,050.971,050.9754,800
23 Mar 20211,067.481,074.401,050.171,063.271,063.2780,300
22 Mar 20211,095.461,116.731,060.501,070.671,070.67108,500
19 Mar 20211,068.481,121.141,056.231,105.741,105.74157,700
18 Mar 20211,105.331,105.331,059.371,060.001,060.0086,200
17 Mar 20211,111.041,124.541,091.731,101.341,101.3472,800
16 Mar 20211,111.951,114.561,090.281,103.351,103.3568,200
15 Mar 20211,099.991,111.451,076.031,108.891,108.8956,100
12 Mar 20211,128.001,128.001,077.521,086.011,086.0161,600
11 Mar 20211,116.371,126.481,087.611,117.761,117.7661,100
10 Mar 20211,111.181,161.821,097.171,100.951,100.9574,100
09 Mar 20211,108.001,135.531,098.251,106.831,106.8384,300
08 Mar 20211,078.761,103.471,073.471,074.971,074.97102,300
05 Mar 20211,041.001,089.081,031.991,088.321,088.32136,300
04 Mar 20211,016.391,041.71980.471,030.811,030.81149,400
03 Mar 20211,060.001,070.971,020.141,022.671,022.67119,100
02 Mar 20211,092.211,103.491,063.471,066.981,066.9884,200
01 Mar 20211,049.191,108.521,045.891,094.481,094.48111,700
26 Feb 20211,040.181,051.661,006.741,028.711,028.7190,200
25 Feb 20211,078.801,094.981,023.241,035.191,035.19113,400
24 Feb 20211,044.341,083.231,015.871,081.361,081.36105,600
23 Feb 20211,011.091,050.00971.161,042.821,042.82184,800
22 Feb 20211,090.001,098.961,023.271,029.901,029.90163,500
19 Feb 20211,122.131,150.561,110.401,113.131,113.13104,000
18 Feb 20211,098.841,148.041,088.501,116.871,116.87231,300
17 Feb 20211,169.471,236.571,135.241,213.621,213.62252,500
16 Feb 20211,176.001,182.511,158.681,166.711,166.71123,300
12 Feb 20211,134.581,174.041,116.971,167.131,167.1365,800
11 Feb 20211,132.901,137.101,116.591,124.961,124.9648,400
10 Feb 20211,145.331,161.471,111.001,128.321,128.3278,900
09 Feb 20211,157.271,171.461,136.731,146.981,146.9857,900
08 Feb 20211,140.221,180.001,140.221,151.381,151.38137,500
05 Feb 20211,085.471,126.381,085.471,123.331,123.3397,200
04 Feb 20211,068.041,084.281,063.551,081.841,081.8471,000
03 Feb 20211,070.001,087.631,025.411,067.001,067.00139,100
02 Feb 2021984.321,079.97979.831,073.391,073.39197,900
01 Feb 2021933.70980.00928.61974.65974.65115,100
29 Jan 2021930.00933.89902.00916.89916.8975,800
28 Jan 2021912.84929.03905.92925.33925.3375,800
27 Jan 2021971.92996.39901.73912.81912.81202,700
26 Jan 2021953.22976.39940.57974.00974.00118,800
25 Jan 2021935.31970.36935.10947.30947.3092,600
22 Jan 2021915.24930.96913.56930.19930.1987,600
21 Jan 2021917.99926.50914.00920.01920.0186,700
20 Jan 2021925.58930.93911.73922.53922.5373,300
19 Jan 2021907.00921.78903.82917.79917.7988,700
15 Jan 2021910.00911.34899.39907.22907.2272,300
14 Jan 2021923.30925.33907.78910.71910.7175,000
13 Jan 2021900.00928.75885.35923.43923.43143,900
12 Jan 2021941.87941.87905.00918.65918.65183,200
11 Jan 2021985.00994.37930.03933.79933.79152,200
08 Jan 20211,007.211,021.57984.121,000.491,000.4964,100
07 Jan 2021974.061,005.93974.061,004.861,004.8653,400
06 Jan 2021968.91998.73968.91972.73972.7381,800
05 Jan 2021954.98979.00930.00969.22969.22115,200
04 Jan 2021991.14994.55937.44952.28952.28133,300
31 Dec 2020997.091,000.96982.35994.29994.2978,700
30 Dec 2020989.931,003.69982.50997.41997.4159,700
29 Dec 20201,001.951,001.95973.72978.70978.7061,300
28 Dec 20201,019.191,019.19985.00992.23992.2380,400
24 Dec 20201,020.001,027.531,006.741,014.931,014.9338,500
23 Dec 20201,028.001,064.741,005.601,024.041,024.04160,600
22 Dec 2020964.741,030.95963.531,023.061,023.06160,500
21 Dec 2020958.43965.66948.33964.78964.78109,400
18 Dec 2020966.69968.02955.15964.53964.53224,500
17 Dec 2020954.58978.65951.63958.37958.37155,600
16 Dec 2020936.00954.66926.06954.50954.5098,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...