Get our best money-saving hacks and pro tips now

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

377.12

-17.95

(-4.54%)

At close: 04:00PM EST

375.70

-1.42

(-0.38%)

After hours:

07:48PM EST

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
09 Jan 2023	328.97	332.34	321.28	322.62	322.62	127,400
06 Jan 2023	327.08	337.12	325.02	328.70	328.70	126,800
05 Jan 2023	320.93	325.26	320.00	324.52	324.52	110,000
04 Jan 2023	312.17	332.58	310.10	327.72	327.72	140,900
03 Jan 2023	330.00	333.11	321.92	322.63	322.63	134,200
30 Dec 2022	329.40	333.89	323.52	329.52	329.52	132,200
29 Dec 2022	329.71	335.00	327.99	334.91	334.91	91,500
28 Dec 2022	332.22	333.65	325.56	328.26	328.26	85,500
27 Dec 2022	335.89	337.95	332.83	333.40	333.40	78,300
23 Dec 2022	333.56	336.31	330.07	336.02	336.02	76,100
22 Dec 2022	334.40	335.39	331.35	334.34	334.34	71,500
21 Dec 2022	335.91	339.33	335.00	336.42	336.42	112,200
20 Dec 2022	337.27	344.05	333.33	333.64	333.64	79,400
19 Dec 2022	344.92	345.18	338.79	339.45	339.45	70,700
16 Dec 2022	344.08	347.65	338.30	344.08	344.08	132,300
15 Dec 2022	352.50	352.82	344.24	345.34	345.34	99,400
14 Dec 2022	360.67	364.56	356.10	357.25	357.25	78,800
13 Dec 2022	369.04	372.35	361.80	363.49	363.49	106,700
12 Dec 2022	360.61	362.54	354.21	358.94	358.94	76,300
09 Dec 2022	355.61	362.64	352.61	360.61	360.61	92,500
08 Dec 2022	358.90	364.26	352.68	359.32	359.32	88,100
07 Dec 2022	357.92	367.76	357.92	359.02	359.02	87,200
06 Dec 2022	369.68	369.81	352.09	359.92	359.92	165,800
05 Dec 2022	385.99	385.99	377.89	379.70	379.70	67,800
02 Dec 2022	384.81	392.05	381.31	388.72	388.72	62,700
01 Dec 2022	386.43	391.50	381.78	384.48	384.48	74,700
30 Nov 2022	375.71	385.61	368.61	384.37	384.37	96,700
29 Nov 2022	376.00	376.00	365.95	373.38	373.38	73,700
28 Nov 2022	377.07	382.53	375.00	375.50	375.50	85,600
25 Nov 2022	374.00	377.13	368.70	377.07	377.07	73,500
23 Nov 2022	370.51	376.00	367.16	373.76	373.76	71,500
22 Nov 2022	376.68	377.13	364.55	372.34	372.34	104,000
21 Nov 2022	376.65	379.22	371.64	374.06	374.06	74,100
18 Nov 2022	385.17	385.17	367.11	376.65	376.65	103,100
17 Nov 2022	371.76	380.56	366.88	377.04	377.04	106,100
16 Nov 2022	384.68	385.42	375.75	377.69	377.69	95,100
15 Nov 2022	384.14	391.88	382.01	387.27	387.27	104,000
14 Nov 2022	408.01	408.29	378.30	378.67	378.67	242,400
11 Nov 2022	371.61	420.84	371.61	412.15	412.15	357,300
10 Nov 2022	359.99	371.43	357.51	369.82	369.82	183,900
09 Nov 2022	350.98	357.96	343.99	347.04	347.04	138,400
08 Nov 2022	366.53	369.03	352.02	353.64	353.64	296,500
07 Nov 2022	368.01	373.21	361.00	367.00	367.00	189,700
04 Nov 2022	379.61	383.82	368.82	375.51	375.51	135,700
03 Nov 2022	362.74	373.93	361.74	371.67	371.67	145,100
02 Nov 2022	369.66	381.07	368.27	368.88	368.88	173,500
01 Nov 2022	377.52	377.52	363.60	370.27	370.27	157,700
31 Oct 2022	381.97	384.21	373.01	373.29	373.29	179,000
28 Oct 2022	379.21	387.27	372.14	383.75	383.75	184,100
27 Oct 2022	394.56	397.25	377.62	379.06	379.06	190,600
26 Oct 2022	414.27	417.72	395.05	396.25	396.25	263,300
25 Oct 2022	408.39	416.72	406.28	415.21	415.21	191,100
24 Oct 2022	405.25	422.75	400.94	404.25	404.25	271,000
21 Oct 2022	353.50	405.00	352.00	402.28	402.28	768,300
20 Oct 2022	335.94	343.71	331.15	336.16	336.16	241,700
19 Oct 2022	345.11	346.91	324.58	335.28	335.28	226,600
18 Oct 2022	360.99	367.80	350.05	354.31	354.31	191,000
17 Oct 2022	354.98	364.89	348.77	354.78	354.78	143,300
14 Oct 2022	373.24	373.88	340.62	350.68	350.68	256,100
13 Oct 2022	354.20	371.38	345.00	371.02	371.02	225,300
12 Oct 2022	359.99	369.04	357.00	368.37	368.37	177,300
11 Oct 2022	345.20	364.08	344.10	356.91	356.91	184,500
10 Oct 2022	342.29	351.37	339.71	348.25	348.25	121,500
07 Oct 2022	344.68	346.10	339.17	342.45	342.45	162,700
06 Oct 2022	334.01	349.22	334.01	346.93	346.93	160,600
05 Oct 2022	336.91	342.90	329.68	337.22	337.22	141,500
04 Oct 2022	334.61	341.99	334.61	338.86	338.86	89,700
03 Oct 2022	322.83	331.66	322.83	328.94	328.94	72,000
30 Sept 2022	331.06	336.27	323.38	323.65	323.65	123,600
29 Sept 2022	328.92	333.00	322.50	332.18	332.18	126,100
28 Sept 2022	324.60	335.15	324.60	334.19	334.19	79,400
27 Sept 2022	321.61	330.00	319.48	324.67	324.67	118,700
26 Sept 2022	318.76	326.29	318.37	320.21	320.21	107,500
23 Sept 2022	315.46	317.94	308.79	317.64	317.64	111,600
22 Sept 2022	324.85	325.33	311.77	318.48	318.48	154,600
21 Sept 2022	333.77	335.94	321.62	326.63	326.63	130,800
20 Sept 2022	325.01	334.52	323.25	332.49	332.49	98,700
19 Sept 2022	322.78	329.10	322.78	328.37	328.37	85,200
16 Sept 2022	327.98	330.45	326.38	326.94	326.94	129,600
15 Sept 2022	328.34	337.14	326.39	329.11	329.11	88,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,740.50+27.40(+0.36%)

AUD/USD0.6975+0.0015(+0.22%)

ASX 2007,530.10+26.00(+0.35%)

OIL77.87+0.73(+0.95%)

GOLD1,895.00+10.20(+0.54%)

BTC-AUD33,222.15+40.39(+0.12%)

Get our best money-saving hacks and pro tips now

The Boston Beer Company, Inc. (SAM)

ALL ORDS
7,740.50
+27.40(+0.36%)

AUD/USD
0.6975
+0.0015(+0.22%)

ASX 200
7,530.10
+26.00(+0.35%)

OIL
77.87
+0.73(+0.95%)

GOLD
1,895.00
+10.20(+0.54%)

BTC-AUD
33,222.15
+40.39(+0.12%)