SAM - The Boston Beer Company, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
24 Mar 2020332.86348.00330.00343.91343.91150,300
23 Mar 2020306.46327.92296.73321.93321.93279,000
20 Mar 2020318.71324.17300.42306.46306.46219,400
19 Mar 2020318.06341.73310.98319.08319.08199,700
18 Mar 2020325.01349.99312.61321.72321.72170,000
17 Mar 2020314.12349.65304.04347.84347.84206,100
16 Mar 2020319.00324.97290.02306.30306.30266,100
13 Mar 2020325.07356.94300.03354.95354.95251,500
12 Mar 2020315.77326.24298.35312.67312.67214,700
11 Mar 2020358.17359.82335.37341.11341.11137,500
10 Mar 2020351.88367.14346.56366.91366.91173,500
09 Mar 2020371.51371.51345.97347.21347.21207,800
06 Mar 2020388.91394.80375.25384.93384.93162,100
05 Mar 2020378.02402.20373.66393.91393.91199,600
04 Mar 2020375.52385.40368.50385.01385.01154,400
03 Mar 2020363.73379.66361.88371.59371.59292,900
02 Mar 2020368.34373.49355.04363.80363.80175,600
28 Feb 2020375.63378.31360.63370.79370.79254,700
27 Feb 2020389.74400.73385.66386.47386.47173,900
26 Feb 2020393.40398.88391.65397.76397.76128,700
25 Feb 2020408.00408.00392.72395.54395.54253,100
24 Feb 2020383.55408.33376.73405.10405.10220,800
21 Feb 2020396.80400.74390.00396.64396.64279,000
20 Feb 2020404.30416.00389.01396.29396.29602,200
19 Feb 2020427.69433.62413.33429.00429.00297,500
18 Feb 2020411.80431.01409.15425.98425.98238,000
14 Feb 2020411.64414.20407.84408.91408.91111,300
13 Feb 2020408.91414.68401.01410.30410.30122,900
12 Feb 2020402.44418.56401.25409.50409.50247,900
11 Feb 2020386.13401.92385.00399.69399.69208,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...