SAM - The Boston Beer Company, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Apr 2020356.40370.34349.15364.39364.39168,969
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
10 Feb 2020362.75375.24362.75373.86373.8686,700
07 Feb 2020365.61368.78353.69363.52363.52213,200
06 Feb 2020373.50376.16365.97366.96366.9686,000
05 Feb 2020378.50380.00368.75371.25371.2596,700
04 Feb 2020353.65377.11351.95376.17376.17181,700
03 Feb 2020358.81361.36348.64349.70349.70176,900
31 Jan 2020361.48364.00354.43356.38356.38104,300
30 Jan 2020373.25377.88359.02362.43362.43122,200
29 Jan 2020381.61382.67369.60373.25373.2578,300
28 Jan 2020378.65386.63378.65382.00382.0058,900
27 Jan 2020377.00382.80376.09377.28377.2881,500
24 Jan 2020395.35397.34380.22381.67381.6796,700
23 Jan 2020396.09400.00392.68393.33393.33165,300
22 Jan 2020392.00400.00391.56398.19398.19186,800
21 Jan 2020383.44391.51382.09390.92390.92113,300
17 Jan 2020388.90388.92383.01386.60386.6094,700
16 Jan 2020378.12389.32376.31385.80385.80176,200
15 Jan 2020363.44376.76362.08376.40376.40177,000
14 Jan 2020363.76364.05356.46361.71361.71140,400
13 Jan 2020367.96367.96360.60364.01364.01109,100
10 Jan 2020369.83370.18364.67367.95367.95111,800
09 Jan 2020373.57375.95369.00369.48369.48104,900
08 Jan 2020373.50379.39371.73373.38373.38124,800
07 Jan 2020369.58376.53369.08373.88373.88177,300
06 Jan 2020365.57376.08365.57371.57371.5787,700
03 Jan 2020366.12369.81363.37367.70367.70122,500
02 Jan 2020379.53379.67366.55371.12371.12122,000
31 Dec 2019378.74380.68375.30377.85377.8571,800
30 Dec 2019378.59381.97374.09379.59379.5994,100
27 Dec 2019385.26385.26377.86378.75378.7564,100
26 Dec 2019378.00384.68378.00383.86383.8694,700
24 Dec 2019373.80378.76373.20377.51377.5132,900
23 Dec 2019378.55378.55370.52372.91372.91107,000
20 Dec 2019367.00378.18365.29377.69377.69186,100
19 Dec 2019366.01367.92362.25367.42367.4287,300
18 Dec 2019373.54374.02364.65365.98365.98112,300
17 Dec 2019375.98376.76370.16370.87370.87112,000
16 Dec 2019371.50378.46370.01375.83375.8394,300
13 Dec 2019368.02370.98365.33370.00370.0084,700
12 Dec 2019374.79377.45366.27367.69367.6978,400
11 Dec 2019372.39377.28369.00376.91376.9195,600
10 Dec 2019375.79377.65371.12371.96371.96106,900
09 Dec 2019378.74382.08376.96377.53377.53106,700
06 Dec 2019382.79387.10378.92381.06381.0683,400
05 Dec 2019389.70389.70376.80382.82382.8280,100
04 Dec 2019385.00389.59383.54389.23389.2387,200
03 Dec 2019378.12386.98374.28383.91383.91181,800
02 Dec 2019386.78386.78371.30373.12373.12137,200
29 Nov 2019389.61390.31382.18384.32384.3254,800
27 Nov 2019390.39391.82387.00390.61390.6169,200
26 Nov 2019383.00389.75381.65389.14389.1476,000
25 Nov 2019378.45386.94378.34381.79381.79141,000
22 Nov 2019385.35385.35375.71378.39378.3966,900
21 Nov 2019381.30385.91373.18384.73384.7381,400
20 Nov 2019374.52384.71374.08381.40381.4095,600
19 Nov 2019368.74377.78368.10377.46377.4671,200
18 Nov 2019365.86371.92365.20367.34367.3464,200
15 Nov 2019364.33367.15360.23366.38366.3892,100
14 Nov 2019366.98369.20360.58362.92362.9268,700
13 Nov 2019369.68371.08363.57366.66366.6692,100
12 Nov 2019357.86371.00357.26370.10370.10118,900
11 Nov 2019360.39360.39352.58358.05358.05129,900
08 Nov 2019354.25365.34354.25361.97361.97115,200
07 Nov 2019358.17360.70352.48356.02356.02124,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...