Mail

SAM - The Boston Beer Company, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	335.36	342.82	335.36	342.66	342.66	104,000
01 June 2023	338.00	338.00	331.34	334.50	334.50	105,200
31 May 2023	336.67	342.33	333.79	337.50	337.50	152,700
30 May 2023	329.95	343.45	327.05	334.93	334.93	299,400
26 May 2023	316.80	320.04	316.57	317.85	317.85	76,900
25 May 2023	327.04	327.04	316.89	317.22	317.22	86,600
24 May 2023	329.62	329.65	323.02	327.30	327.30	83,300
23 May 2023	331.32	334.64	329.95	330.68	330.68	65,900
22 May 2023	326.38	335.98	326.38	330.75	330.75	162,200
19 May 2023	327.72	328.99	322.80	325.57	325.57	105,800
18 May 2023	322.21	328.18	321.50	326.20	326.20	88,800
17 May 2023	319.38	322.91	315.46	322.41	322.41	126,600
16 May 2023	312.32	325.19	310.76	319.16	319.16	164,500
15 May 2023	308.18	313.37	306.69	313.27	313.27	82,400
12 May 2023	306.33	309.25	306.04	308.14	308.14	78,800
11 May 2023	307.00	307.82	303.33	306.68	306.68	75,500
10 May 2023	306.00	311.45	304.63	307.22	307.22	98,800
09 May 2023	309.06	312.32	303.17	303.99	303.99	97,200
08 May 2023	308.40	312.10	305.88	312.09	312.09	113,200
05 May 2023	306.43	310.82	304.96	310.31	310.31	95,800
04 May 2023	305.47	305.47	300.68	304.34	304.34	137,400
03 May 2023	312.19	313.31	304.49	304.59	304.59	140,300
02 May 2023	314.64	315.77	309.57	311.31	311.31	109,600
01 May 2023	317.17	323.77	315.15	316.44	316.44	131,200
28 Apr 2023	310.37	328.50	308.73	317.51	317.51	294,700
27 Apr 2023	315.25	324.71	314.81	316.16	316.16	198,400
26 Apr 2023	315.07	315.16	309.98	311.89	311.89	150,000
25 Apr 2023	319.00	320.29	314.52	315.29	315.29	97,900
24 Apr 2023	321.14	326.05	319.27	320.42	320.42	110,500
21 Apr 2023	321.76	322.85	319.37	322.16	322.16	91,800
20 Apr 2023	319.74	321.63	318.65	320.10	320.10	64,300
19 Apr 2023	319.41	321.87	319.06	321.53	321.53	85,800
18 Apr 2023	325.71	325.71	316.49	320.14	320.14	82,800
17 Apr 2023	323.03	325.40	319.74	325.23	325.23	76,600
14 Apr 2023	319.11	325.05	319.11	323.13	323.13	85,100
13 Apr 2023	319.43	321.97	314.29	319.74	319.74	167,000
12 Apr 2023	326.61	326.61	315.18	317.64	317.64	164,200
11 Apr 2023	325.26	326.47	322.97	325.19	325.19	129,400
10 Apr 2023	318.39	325.73	317.65	324.40	324.40	109,200
06 Apr 2023	319.91	323.24	316.38	319.27	319.27	94,800
05 Apr 2023	321.35	321.54	318.07	320.19	320.19	105,900
04 Apr 2023	329.79	330.06	321.02	321.80	321.80	110,100
03 Apr 2023	327.13	331.71	325.82	328.21	328.21	111,900
31 Mar 2023	329.62	331.60	326.32	328.70	328.70	92,500
30 Mar 2023	327.00	329.12	324.47	327.08	327.08	120,300
29 Mar 2023	326.15	328.89	324.90	326.19	326.19	93,000
28 Mar 2023	327.21	327.80	324.06	324.07	324.07	86,300
27 Mar 2023	326.93	328.41	323.65	327.51	327.51	118,800
24 Mar 2023	321.28	328.41	319.00	325.39	325.39	105,000
23 Mar 2023	319.50	326.03	319.50	320.94	320.94	117,300
22 Mar 2023	321.00	329.34	317.99	318.13	318.13	145,100
21 Mar 2023	316.06	320.98	314.50	319.52	319.52	111,200
20 Mar 2023	309.60	318.77	309.46	313.95	313.95	108,000
17 Mar 2023	314.33	314.33	307.79	310.21	310.21	168,500
16 Mar 2023	312.99	316.51	310.77	315.16	315.16	91,100
15 Mar 2023	306.03	319.03	306.02	315.48	315.48	132,000
14 Mar 2023	312.06	312.11	304.03	309.74	309.74	137,700
13 Mar 2023	309.03	311.16	303.18	306.13	306.13	156,300
10 Mar 2023	322.19	322.58	305.12	311.97	311.97	168,300
09 Mar 2023	328.75	333.62	322.95	323.10	323.10	206,600
08 Mar 2023	317.12	328.99	316.32	328.14	328.14	183,700
07 Mar 2023	316.58	321.10	316.00	318.76	318.76	96,400
06 Mar 2023	317.44	320.49	316.80	319.02	319.02	95,400
03 Mar 2023	317.58	322.00	315.36	319.14	319.14	100,400
02 Mar 2023	316.11	319.85	313.87	317.23	317.23	74,300
01 Mar 2023	321.33	322.88	317.09	318.59	318.59	151,200
28 Feb 2023	328.41	332.62	323.32	323.80	323.80	93,800
27 Feb 2023	333.78	334.46	324.84	328.20	328.20	95,700
24 Feb 2023	330.46	334.50	325.45	332.03	332.03	114,700
23 Feb 2023	334.20	338.00	329.65	336.03	336.03	155,200
22 Feb 2023	324.80	335.31	324.80	334.09	334.09	181,200
21 Feb 2023	331.81	334.71	322.54	324.78	324.78	262,600
17 Feb 2023	330.95	340.13	324.18	329.04	329.04	373,000
16 Feb 2023	340.07	348.80	330.33	335.01	335.01	791,500
15 Feb 2023	387.49	396.20	384.17	392.91	392.91	260,700
14 Feb 2023	373.27	388.97	371.00	385.65	385.65	235,900
13 Feb 2023	361.85	376.16	358.12	375.00	375.00	250,000
10 Feb 2023	363.94	363.94	355.46	359.98	359.98	126,400
09 Feb 2023	372.11	373.06	359.01	364.67	364.67	172,700
08 Feb 2023	375.09	378.47	368.07	369.94	369.94	144,700
07 Feb 2023	391.54	391.54	376.05	377.12	377.12	202,000
06 Feb 2023	399.26	402.23	393.69	395.07	395.07	144,800
03 Feb 2023	410.11	414.22	400.51	402.99	402.99	146,500
02 Feb 2023	404.83	420.50	400.21	417.00	417.00	235,700
01 Feb 2023	391.23	406.27	390.38	401.73	401.73	159,100
31 Jan 2023	377.47	388.79	374.21	388.61	388.61	107,900
30 Jan 2023	388.80	394.09	377.02	377.47	377.47	121,200
27 Jan 2023	386.51	393.81	384.57	392.29	392.29	98,800
26 Jan 2023	385.86	390.92	375.22	389.92	389.92	137,200
25 Jan 2023	373.59	382.88	370.22	381.90	381.90	97,800
24 Jan 2023	366.43	379.00	363.73	378.81	378.81	101,000
23 Jan 2023	352.70	373.55	352.70	364.76	364.76	113,300
20 Jan 2023	348.02	358.24	345.63	354.83	354.83	117,100
19 Jan 2023	347.97	351.42	341.36	348.57	348.57	103,900
18 Jan 2023	360.37	364.81	346.81	348.14	348.14	175,800
17 Jan 2023	355.15	371.32	353.96	359.35	359.35	171,700
13 Jan 2023	347.85	361.58	346.20	357.66	357.66	136,100
12 Jan 2023	345.23	358.89	342.71	349.95	349.95	140,000
11 Jan 2023	334.18	348.50	332.17	344.58	344.58	164,900
10 Jan 2023	323.91	332.60	320.94	332.20	332.20	100,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...