Australia markets close in 54 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
260.75-6.53 (-2.44%)
At close: 04:00PM EDT
261.35 +0.60 (+0.23%)
After hours: 07:58PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
20 May 2024279.98282.44272.49275.07275.07219,700
17 May 2024282.00282.04277.00280.33280.33167,800
16 May 2024282.68284.38280.65282.29282.29142,700
15 May 2024286.27286.35280.04281.60281.60208,200
14 May 2024295.00302.61283.22284.78284.78413,300
13 May 2024290.93291.87282.61283.82283.82207,700
10 May 2024284.38298.51283.64291.16291.16492,000
09 May 2024283.06287.44282.34284.53284.53174,600
08 May 2024277.00281.82275.05281.64281.64251,700
07 May 2024269.25273.34264.63273.29273.29250,900
06 May 2024279.07279.97267.08268.20268.20232,700
03 May 2024280.48281.14276.64277.28277.28165,100
02 May 2024277.58281.61277.58278.98278.98132,900
01 May 2024277.99280.62276.00276.57276.57286,100
30 Apr 2024283.86283.86277.36278.41278.41247,700
29 Apr 2024285.00288.19282.02285.63285.63334,400
26 Apr 2024315.00318.00281.52283.20283.20403,700
25 Apr 2024291.29294.10286.44287.27287.27213,500
24 Apr 2024285.03293.85284.97293.30293.30172,700
23 Apr 2024288.38290.00283.40286.10286.10136,800
22 Apr 2024288.25290.46286.87289.18289.18149,000
19 Apr 2024284.11290.00284.11286.98286.98136,300
18 Apr 2024279.88285.48279.58284.87284.87119,000
17 Apr 2024276.54283.02276.26280.10280.10162,800
16 Apr 2024279.58279.99274.78274.92274.92136,700
15 Apr 2024283.34286.58280.77280.82280.82147,100
12 Apr 2024289.00290.96284.70285.65285.65118,200
11 Apr 2024292.56294.39290.00291.39291.39125,200
10 Apr 2024289.50292.04289.02290.56290.56146,700
09 Apr 2024293.73295.01290.76291.31291.31161,000
08 Apr 2024295.58300.71295.00297.00297.0088,800
05 Apr 2024294.94295.83291.70294.75294.7593,800
04 Apr 2024297.61299.58295.00295.99295.9989,200
03 Apr 2024297.66298.40293.49296.52296.52105,400
02 Apr 2024299.41301.97297.74300.00300.00125,900
01 Apr 2024303.49304.37297.78300.70300.70191,600
28 Mar 2024308.80309.84303.44304.42304.42129,600
27 Mar 2024310.97311.64307.47307.97307.9797,400
26 Mar 2024311.61312.85307.54308.42308.42129,300
25 Mar 2024306.50311.68304.11310.13310.13167,100
22 Mar 2024297.51308.27295.25307.12307.12202,600
21 Mar 2024296.10296.68292.86293.92293.92115,900
20 Mar 2024290.92295.51288.00295.38295.38144,100
19 Mar 2024290.01292.63287.33289.93289.93207,500
18 Mar 2024294.09295.87289.70290.08290.08181,800
15 Mar 2024292.83296.02292.83295.10295.10171,800
14 Mar 2024297.14297.91293.36294.27294.27143,800
13 Mar 2024298.33300.28297.50298.35298.35151,700
12 Mar 2024301.00302.00296.67297.62297.62119,700
11 Mar 2024300.16304.92298.10301.68301.68132,100
08 Mar 2024299.69301.49297.38298.81298.81108,900
07 Mar 2024296.50300.24294.85298.67298.67141,100
06 Mar 2024297.42301.69294.70295.53295.53127,900
05 Mar 2024300.90302.31296.26297.05297.05152,600
04 Mar 2024303.51307.45299.62299.64299.64163,600
01 Mar 2024308.45308.77303.48304.48304.48172,100
29 Feb 2024313.99319.23305.06308.14308.14329,300
28 Feb 2024326.36327.07300.16311.74311.74896,600
27 Feb 2024358.27371.65357.83370.06370.06219,000
26 Feb 2024352.67364.21352.67359.53359.53151,900
23 Feb 2024348.01356.40348.01354.43354.43110,000
22 Feb 2024349.31353.03346.09350.46350.4695,200
21 Feb 2024346.58348.73343.34347.83347.83112,700
20 Feb 2024351.28355.89346.07347.38347.38111,300
16 Feb 2024353.98355.92351.61351.92351.9279,100
15 Feb 2024355.75358.97354.93356.10356.1068,300
14 Feb 2024357.52358.76350.69355.30355.3084,900
13 Feb 2024348.36356.15346.44356.00356.00115,300
12 Feb 2024351.31361.54350.97356.40356.40105,800
09 Feb 2024351.14353.60349.59350.27350.2778,000
08 Feb 2024352.45356.07351.11351.81351.8184,500
07 Feb 2024354.42355.53351.43352.54352.5469,400
06 Feb 2024357.94358.14353.03353.05353.05115,300
05 Feb 2024355.08357.49350.28356.49356.4984,900
02 Feb 2024356.80359.16354.52357.07357.0772,700
01 Feb 2024350.72357.80349.90356.74356.74103,600
31 Jan 2024357.28358.57347.85349.27349.27109,000
30 Jan 2024361.97362.27357.52357.62357.62113,300
29 Jan 2024362.28363.15358.72361.97361.9786,800
26 Jan 2024360.00361.60356.72359.40359.4076,200
25 Jan 2024359.58360.32356.38356.61356.61101,500
24 Jan 2024367.00368.80356.22357.29357.2987,700
23 Jan 2024361.34366.79360.20365.91365.9186,800
22 Jan 2024356.20362.23356.20358.61358.6179,500
19 Jan 2024360.40360.40355.09357.59357.5977,800
18 Jan 2024356.64361.33356.10360.12360.1290,800
17 Jan 2024356.55358.63351.24358.41358.41138,300
16 Jan 2024355.44359.10353.30358.83358.83146,000
12 Jan 2024349.21354.69349.21351.91351.91107,600
11 Jan 2024349.18352.79346.70347.69347.69118,100
10 Jan 2024338.13350.44338.13350.12350.12139,700
09 Jan 2024334.19339.27333.93337.43337.43150,400
08 Jan 2024328.63337.92325.61337.41337.41162,500
05 Jan 2024330.79332.68325.33327.25327.25281,400
04 Jan 2024329.80330.68326.70329.45329.45159,100
03 Jan 2024336.97338.11330.04331.05331.05176,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...