Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

930.19+10.18 (+1.11%)

At close: 4:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Jan 2021	915.24	930.96	913.56	930.19	930.19	87,600
21 Jan 2021	917.99	926.50	914.00	920.01	920.01	86,700
20 Jan 2021	925.58	930.93	911.73	922.53	922.53	73,300
19 Jan 2021	907.00	921.78	903.82	917.79	917.79	88,700
15 Jan 2021	910.00	911.34	899.39	907.22	907.22	72,300
14 Jan 2021	923.30	925.33	907.78	910.71	910.71	75,000
13 Jan 2021	900.00	928.75	885.35	923.43	923.43	143,900
12 Jan 2021	941.87	941.87	905.00	918.65	918.65	183,200
11 Jan 2021	985.00	994.37	930.03	933.79	933.79	152,600
08 Jan 2021	1,007.21	1,021.57	984.12	1,000.49	1,000.49	64,100
07 Jan 2021	974.06	1,005.93	974.06	1,004.86	1,004.86	53,400
06 Jan 2021	968.91	998.73	968.91	972.73	972.73	81,800
05 Jan 2021	954.98	979.00	930.00	969.22	969.22	115,200
04 Jan 2021	991.14	994.55	937.44	952.28	952.28	133,300
31 Dec 2020	997.09	1,000.96	982.35	994.29	994.29	78,700
30 Dec 2020	989.93	1,003.69	982.50	997.41	997.41	59,700
29 Dec 2020	1,001.95	1,001.95	973.72	978.70	978.70	61,300
28 Dec 2020	1,019.19	1,019.19	985.00	992.23	992.23	80,400
24 Dec 2020	1,020.00	1,027.53	1,006.74	1,014.93	1,014.93	38,500
23 Dec 2020	1,028.00	1,064.74	1,005.60	1,024.04	1,024.04	160,600
22 Dec 2020	964.74	1,030.95	963.53	1,023.06	1,023.06	160,500
21 Dec 2020	958.43	965.66	948.33	964.78	964.78	109,400
18 Dec 2020	966.69	968.02	955.15	964.53	964.53	224,500
17 Dec 2020	954.58	978.65	951.63	958.37	958.37	155,600
16 Dec 2020	936.00	954.66	926.06	954.50	954.50	98,400
15 Dec 2020	927.00	944.19	925.00	930.40	930.40	98,700
14 Dec 2020	944.07	949.94	923.57	927.44	927.44	88,200
11 Dec 2020	949.00	950.24	936.10	940.17	940.17	89,000
10 Dec 2020	936.24	950.00	929.61	949.00	949.00	98,800
09 Dec 2020	945.04	949.86	922.42	936.23	936.23	111,200
08 Dec 2020	927.36	947.15	924.51	940.01	940.01	94,400
07 Dec 2020	934.87	947.98	927.03	937.37	937.37	88,200
04 Dec 2020	933.06	938.03	920.00	934.98	934.98	83,900
03 Dec 2020	925.90	946.97	920.96	932.48	932.48	87,800
02 Dec 2020	963.12	963.12	909.11	920.88	920.88	137,900
01 Dec 2020	940.27	967.90	930.00	966.53	966.53	154,200
30 Nov 2020	906.95	931.53	873.00	930.84	930.84	147,600
27 Nov 2020	905.61	909.16	895.94	901.64	901.64	76,200
25 Nov 2020	902.50	921.63	894.82	903.38	903.38	73,300
24 Nov 2020	930.00	931.63	886.92	894.27	894.27	217,700
23 Nov 2020	950.00	950.00	927.17	930.45	930.45	211,100
20 Nov 2020	936.98	957.04	930.93	938.30	938.30	71,500
19 Nov 2020	919.10	938.59	916.44	930.37	930.37	83,800
18 Nov 2020	961.10	964.45	911.81	918.84	918.84	93,900
17 Nov 2020	943.28	974.70	931.06	963.45	963.45	131,200
16 Nov 2020	937.53	949.39	896.93	946.22	946.22	168,900
13 Nov 2020	964.99	964.99	924.36	937.53	937.53	78,100
12 Nov 2020	957.95	982.26	939.53	955.01	955.01	108,300
11 Nov 2020	925.00	961.13	918.08	958.40	958.40	182,600
10 Nov 2020	929.67	941.00	872.33	917.64	917.64	300,600
09 Nov 2020	1,070.25	1,073.25	946.46	949.60	949.60	201,800
06 Nov 2020	1,033.29	1,070.74	1,023.68	1,062.00	1,062.00	115,200
05 Nov 2020	1,048.74	1,048.74	1,013.66	1,025.24	1,025.24	115,900
04 Nov 2020	1,025.52	1,047.51	1,010.49	1,024.68	1,024.68	137,000
03 Nov 2020	1,037.66	1,046.02	982.67	1,003.80	1,003.80	134,200
02 Nov 2020	1,043.79	1,063.85	1,035.00	1,038.74	1,038.74	102,700
30 Oct 2020	1,047.73	1,049.34	1,025.00	1,039.18	1,039.18	80,300
29 Oct 2020	1,067.65	1,071.07	1,050.00	1,057.15	1,057.15	123,800
28 Oct 2020	1,054.07	1,066.06	1,029.53	1,060.36	1,060.36	126,600
27 Oct 2020	1,050.00	1,080.78	1,034.14	1,076.57	1,076.57	117,200
26 Oct 2020	1,080.79	1,084.01	1,025.00	1,047.57	1,047.57	290,800
23 Oct 2020	1,009.00	1,092.80	1,000.01	1,091.10	1,091.10	453,000
22 Oct 2020	915.97	931.85	900.00	918.08	918.08	140,700
21 Oct 2020	920.09	934.09	908.00	911.07	911.07	113,300
20 Oct 2020	931.00	937.42	913.88	914.00	914.00	71,900
19 Oct 2020	948.75	952.50	924.02	931.26	931.26	70,600
16 Oct 2020	955.00	955.72	926.73	946.84	946.84	69,100
15 Oct 2020	961.15	961.15	938.35	947.21	947.21	57,900
14 Oct 2020	974.32	986.78	954.96	964.81	964.81	99,800
13 Oct 2020	950.00	974.55	949.38	973.31	973.31	92,100
12 Oct 2020	918.00	950.00	918.00	947.19	947.19	76,700
09 Oct 2020	926.01	929.66	913.45	918.19	918.19	67,100
08 Oct 2020	922.60	923.32	909.63	920.01	920.01	71,600
07 Oct 2020	895.20	926.03	895.20	914.00	914.00	108,600
06 Oct 2020	884.92	905.29	884.00	895.60	895.60	85,000
05 Oct 2020	880.74	902.61	875.28	882.67	882.67	94,500
02 Oct 2020	865.85	882.31	865.85	880.10	880.10	93,500
01 Oct 2020	883.00	884.91	868.23	873.42	873.42	93,500
30 Sep 2020	885.34	887.92	877.54	883.36	883.36	110,300
29 Sep 2020	895.71	903.43	876.41	880.42	880.42	85,000
28 Sep 2020	880.39	910.26	880.39	899.91	899.91	141,700
25 Sep 2020	868.11	886.23	856.30	875.77	875.77	73,200
24 Sep 2020	891.70	891.70	859.64	868.68	868.68	127,300
23 Sep 2020	918.51	935.52	891.73	895.63	895.63	159,500
22 Sep 2020	886.00	913.95	875.68	912.86	912.86	158,900
21 Sep 2020	875.00	885.00	856.06	879.27	879.27	101,200
18 Sep 2020	884.72	888.52	838.05	877.36	877.36	295,200
17 Sep 2020	849.93	884.67	846.87	879.46	879.46	95,600
16 Sep 2020	874.96	884.91	856.34	857.81	857.81	62,300
15 Sep 2020	870.08	877.91	851.48	874.38	874.38	102,300
14 Sep 2020	851.29	877.80	850.00	865.75	865.75	134,200
11 Sep 2020	834.74	852.91	820.72	851.51	851.51	207,500
10 Sep 2020	810.00	849.50	801.00	831.18	831.18	251,100
09 Sep 2020	802.43	806.40	794.74	801.12	801.12	92,900
08 Sep 2020	799.23	803.67	779.76	791.09	791.09	144,600
04 Sep 2020	813.27	815.12	756.86	810.39	810.39	155,600
03 Sep 2020	855.11	855.11	800.00	813.27	813.27	161,100
02 Sep 2020	887.49	888.00	851.86	855.11	855.11	139,300
01 Sep 2020	884.15	888.20	874.89	880.49	880.49	98,800
31 Aug 2020	881.39	889.37	869.00	881.98	881.98	90,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,078.90-28.20(-0.40%)

ASX 2006,800.40-23.30(-0.34%)

AUD/USD0.7717-0.0050(-0.65%)

Want to master your money in 2021?

The Boston Beer Company, Inc. (SAM)

ALL ORDS
7,078.90
-28.20(-0.40%)

ASX 200
6,800.40
-23.30(-0.34%)

AUD/USD
0.7717
-0.0050(-0.65%)