Australia markets open in 5 hours 57 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
911.71-2.29 (-0.25%)
As of 1:03PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2020920.09933.40909.76911.71911.7157,209
20 Oct 2020931.00937.42913.88914.00914.0071,900
19 Oct 2020948.75952.50924.02931.26931.2670,600
16 Oct 2020955.00955.72926.73946.84946.8469,100
15 Oct 2020961.15961.15938.35947.21947.2157,900
14 Oct 2020974.32986.78954.96964.81964.8199,800
13 Oct 2020950.00974.55949.38973.31973.3192,100
12 Oct 2020918.00950.00918.00947.19947.1976,700
09 Oct 2020926.01929.66913.45918.19918.1967,100
08 Oct 2020922.60923.32909.63920.01920.0171,600
07 Oct 2020895.20926.03895.20914.00914.00108,600
06 Oct 2020884.92905.29884.00895.60895.6085,000
05 Oct 2020880.74902.61875.28882.67882.6794,500
02 Oct 2020865.85882.31865.85880.10880.1093,500
01 Oct 2020883.00884.91868.23873.42873.4293,500
30 Sep 2020885.34887.92877.54883.36883.36110,300
29 Sep 2020895.71903.43876.41880.42880.4285,000
28 Sep 2020880.39910.26880.39899.91899.91141,700
25 Sep 2020868.11886.23856.30875.77875.7773,200
24 Sep 2020891.70891.70859.64868.68868.68127,300
23 Sep 2020918.51935.52891.73895.63895.63159,500
22 Sep 2020886.00913.95875.68912.86912.86158,900
21 Sep 2020875.00885.00856.06879.27879.27101,200
18 Sep 2020884.72888.52838.05877.36877.36295,200
17 Sep 2020849.93884.67846.87879.46879.4695,600
16 Sep 2020874.96884.91856.34857.81857.8162,300
15 Sep 2020870.08877.91851.48874.38874.38102,300
14 Sep 2020851.29877.80850.00865.75865.75134,200
11 Sep 2020834.74852.91820.72851.51851.51207,500
10 Sep 2020810.00849.50801.00831.18831.18251,100
09 Sep 2020802.43806.40794.74801.12801.1292,900
08 Sep 2020799.23803.67779.76791.09791.09144,600
04 Sep 2020813.27815.12756.86810.39810.39155,600
03 Sep 2020855.11855.11800.00813.27813.27161,100
02 Sep 2020887.49888.00851.86855.11855.11139,300
01 Sep 2020884.15888.20874.89880.49880.4998,800
31 Aug 2020881.39889.37869.00881.98881.9890,600
28 Aug 2020889.33890.31873.62878.43878.4361,600
27 Aug 2020890.00896.07880.37889.23889.2384,400
26 Aug 2020875.00886.37871.31881.80881.80120,900
25 Aug 2020894.44894.44869.88875.68875.6867,500
24 Aug 2020889.29897.50871.35891.87891.87142,900
21 Aug 2020857.00883.25857.00883.25883.25131,000
20 Aug 2020840.28860.72840.28852.60852.6069,600
19 Aug 2020840.70860.77838.21845.33845.3377,200
18 Aug 2020835.76847.68829.66843.31843.31121,800
17 Aug 2020841.15845.73828.92835.02835.02126,200
14 Aug 2020849.00851.20804.32817.09817.0998,100
13 Aug 2020820.48847.05814.34843.72843.72115,200
12 Aug 2020804.02819.99799.66818.67818.6774,000
11 Aug 2020795.12804.38766.30797.36797.36212,400
10 Aug 2020822.21833.70789.99794.41794.41165,100
07 Aug 2020844.47848.01819.86825.79825.79115,600
06 Aug 2020845.66851.59835.16844.76844.76120,300
05 Aug 2020832.16871.64832.16842.66842.66300,100
04 Aug 2020813.97833.99809.89827.56827.56126,100
03 Aug 2020815.07823.40801.41817.82817.82169,300
31 Jul 2020800.12812.55785.23810.44810.44113,600
30 Jul 2020812.00820.34790.37796.56796.56246,900
29 Jul 2020825.00834.06812.28816.49816.49144,000
28 Jul 2020807.20845.70801.09817.83817.83233,500
27 Jul 2020830.85838.66787.57814.19814.19377,800
24 Jul 2020711.20834.11703.99828.34828.34637,200
23 Jul 2020676.26697.00653.06659.23659.23342,200
22 Jul 2020655.00665.73652.10664.13664.13102,300
21 Jul 2020652.94658.70648.79654.30654.30178,200
20 Jul 2020650.00666.20641.81650.79650.79169,700
17 Jul 2020630.73645.86629.83643.58643.5893,700
16 Jul 2020641.00643.57629.36630.78630.78111,200
15 Jul 2020629.19641.79618.65641.00641.00242,400
14 Jul 2020589.89624.66589.89622.93622.93239,400
13 Jul 2020604.52607.98583.97589.64589.64174,100
10 Jul 2020593.00603.96586.28603.67603.67120,400
09 Jul 2020589.95597.89587.75593.63593.63106,300
08 Jul 2020582.20588.56578.02588.16588.1694,200
07 Jul 2020550.09584.17550.09581.66581.66154,700
06 Jul 2020568.00568.43551.17554.88554.88116,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...