Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
273.74-4.22 (-1.52%)
At close: 04:00PM EDT
274.50 +0.76 (+0.28%)
After hours: 06:47PM EDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 2024277.60279.69273.74273.74273.74108,900
10 Oct 2024270.42277.98269.50277.96277.96121,500
09 Oct 2024271.74273.79269.94270.19270.1985,500
08 Oct 2024279.61279.61270.40271.70271.70124,200
07 Oct 2024281.00281.00267.74271.33271.33146,700
04 Oct 2024282.58284.70280.32280.42280.4297,100
03 Oct 2024282.73285.71279.64281.68281.68112,900
02 Oct 2024287.06287.06282.74285.32285.32118,100
01 Oct 2024288.86289.73286.46288.10288.10118,500
30 Sept 2024285.42296.34284.04289.14289.14184,600
27 Sept 2024279.26284.94278.33283.50283.50145,200
26 Sept 2024273.88277.76270.00276.90276.90144,100
25 Sept 2024276.44276.44270.79270.79270.79105,200
24 Sept 2024277.22278.21274.41276.38276.38119,100
23 Sept 2024270.00275.34269.02274.58274.58224,200
20 Sept 2024273.81274.84269.28269.60269.60262,500
19 Sept 2024277.77277.77274.23275.49275.49133,600
18 Sept 2024275.88277.63272.71274.62274.6284,000
17 Sept 2024271.71279.06271.71276.37276.37106,400
16 Sept 2024270.89273.98270.60271.87271.87117,900
13 Sept 2024269.90273.16267.17269.34269.3485,900
12 Sept 2024267.21270.08263.50269.79269.79151,100
11 Sept 2024270.21270.21264.90266.46266.46231,400
10 Sept 2024274.85274.85268.22270.22270.22145,900
09 Sept 2024284.70284.88273.75274.42274.42134,100
06 Sept 2024280.44286.94280.36284.35284.3571,900
05 Sept 2024283.05284.88281.19281.53281.5375,000
04 Sept 2024278.81282.24277.03280.81280.81107,900
03 Sept 2024269.47281.19269.47280.07280.07135,400
30 Aug 2024272.11274.00268.34271.72271.72149,600
29 Aug 2024274.98274.98269.23270.20270.20125,400
28 Aug 2024277.27277.77267.42273.53273.53137,700
27 Aug 2024279.37279.63277.89279.63279.6359,700
26 Aug 2024282.55286.44280.02280.48280.4882,900
23 Aug 2024276.81283.68276.50281.86281.8690,700
22 Aug 2024283.13283.13274.77274.88274.8882,600
21 Aug 2024281.72283.18279.95282.35282.3575,400
20 Aug 2024280.29280.46277.33279.58279.5868,500
19 Aug 2024282.89283.43280.25280.64280.6476,800
16 Aug 2024279.70282.85278.67282.29282.29104,000
15 Aug 2024277.20284.40275.46280.64280.64101,200
14 Aug 2024273.81274.45269.58272.58272.58110,100
13 Aug 2024264.43275.58264.43273.36273.36127,300
12 Aug 2024270.26270.26265.30266.27266.2773,300
09 Aug 2024268.74273.29268.00271.24271.2488,400
08 Aug 2024265.45270.50264.00269.59269.5977,400
07 Aug 2024268.96271.69264.81265.09265.09118,800
06 Aug 2024270.16273.61265.70266.09266.09102,700
05 Aug 2024272.01273.81267.42267.97267.97147,000
02 Aug 2024276.77282.14276.27279.17279.17116,100
01 Aug 2024281.41281.41276.12277.09277.09131,700
31 July 2024282.39285.64279.44280.21280.21132,000
30 July 2024285.07285.84278.98279.19279.19118,700
29 July 2024288.95289.05277.05283.71283.71204,600
26 July 2024262.00295.10262.00290.91290.91358,700
25 July 2024270.19274.99270.19270.52270.52305,400
24 July 2024273.14275.64268.79271.85271.85200,700
23 July 2024275.01277.30273.18273.47273.47143,100
22 July 2024280.00280.00274.81275.26275.26124,300
19 July 2024280.68281.48277.76279.29279.29115,300
18 July 2024286.88292.11280.70280.75280.75129,700
17 July 2024289.40290.58283.76286.85286.85109,300
16 July 2024286.47291.25283.27287.32287.3298,700
15 July 2024289.23289.23282.91284.58284.5875,000
12 July 2024287.54289.81286.11288.27288.2785,000
11 July 2024285.88291.63284.15288.13288.13123,600
10 July 2024289.46290.05281.27284.74284.74116,600
09 July 2024291.45294.65288.75289.50289.50101,500
08 July 2024296.86298.00292.55292.55292.55112,500
05 July 2024294.81296.38293.07295.07295.07111,500
03 July 2024302.35302.59295.91296.44296.4443,100
02 July 2024301.14302.36298.22300.92300.9276,000
01 July 2024304.17305.02299.58301.90301.90111,800
28 June 2024303.82305.24299.21305.05305.05328,400
27 June 2024302.36305.55299.49302.36302.36134,600
26 June 2024299.02303.51299.02303.50303.50111,600
25 June 2024296.51303.70295.17301.03301.03116,500
24 June 2024296.69301.60295.34297.94297.94133,700
21 June 2024294.50298.55294.40297.24297.24289,500
20 June 2024293.62297.79292.64295.04295.04101,900
18 June 2024289.04296.07289.04295.56295.56112,400
17 June 2024284.06292.85284.06290.92290.92109,000
14 June 2024284.46287.64281.95284.87284.87107,300
13 June 2024289.14289.14282.73286.31286.31130,400
12 June 2024287.78289.97284.00289.14289.14110,500
11 June 2024290.16293.41284.11285.79285.79196,000
10 June 2024289.80292.96288.79291.80291.80141,300
07 June 2024292.59294.68288.97291.53291.53110,700
06 June 2024301.28303.77293.75294.78294.78231,100
05 June 2024300.00306.20296.27301.91301.91191,600
04 June 2024302.85304.99291.52298.41298.41334,300
03 June 2024283.01305.20282.85302.76302.76760,200
31 May 2024256.61339.77255.50313.67313.671,823,000
30 May 2024256.54260.35255.26256.41256.41162,000
29 May 2024257.28263.79255.70255.87255.87203,000
28 May 2024259.63260.47254.40259.51259.51269,800
24 May 2024268.00269.01260.06260.75260.75178,800
23 May 2024267.00268.75264.05267.28267.28157,700
22 May 2024271.16275.30266.48267.07267.07175,700
21 May 2024274.74274.74269.01271.59271.59168,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...