Mail

SAM - The Boston Beer Company, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jul 2020	564.07	568.93	550.47	559.20	559.20	81,600
01 Jul 2020	535.92	557.89	534.63	555.67	555.67	116,900
30 Jun 2020	549.96	552.96	534.32	536.65	536.65	104,000
29 Jun 2020	561.00	563.67	540.24	547.63	547.63	106,800
26 Jun 2020	536.27	570.00	534.71	563.83	563.83	1,037,300
25 Jun 2020	526.11	534.90	519.17	533.26	533.26	119,200
24 Jun 2020	529.35	533.56	521.41	530.47	530.47	115,400
23 Jun 2020	540.99	546.57	531.17	535.85	535.85	118,600
22 Jun 2020	531.36	537.07	520.90	535.93	535.93	117,700
19 Jun 2020	539.12	550.26	530.73	533.82	533.82	226,000
18 Jun 2020	537.21	544.74	533.82	533.90	533.90	100,600
17 Jun 2020	540.55	555.95	534.13	536.78	536.78	117,500
16 Jun 2020	563.60	563.60	535.11	541.97	541.97	129,100
15 Jun 2020	512.62	558.03	508.00	552.55	552.55	195,000
12 Jun 2020	516.72	519.24	498.29	515.01	515.01	117,000
11 Jun 2020	519.00	531.47	508.38	509.21	509.21	155,300
10 Jun 2020	544.39	544.39	521.01	523.87	523.87	128,600
09 Jun 2020	512.49	538.42	510.20	533.66	533.66	202,200
08 Jun 2020	520.96	520.96	505.41	515.03	515.03	182,700
05 Jun 2020	523.25	532.45	517.45	522.33	522.33	218,800
04 Jun 2020	551.20	558.98	528.07	528.07	528.07	180,800
03 Jun 2020	573.00	574.99	553.94	555.60	555.60	117,600
02 Jun 2020	573.67	581.50	560.09	568.33	568.33	122,300
01 Jun 2020	573.35	587.85	565.30	567.83	567.83	171,700
29 May 2020	541.10	566.00	540.00	564.73	564.73	167,500
28 May 2020	531.74	547.99	528.53	542.68	542.68	176,100
27 May 2020	532.61	539.08	505.02	537.70	537.70	126,600
26 May 2020	525.00	537.61	518.99	528.56	528.56	95,000
22 May 2020	515.77	520.42	513.21	520.19	520.19	58,600
21 May 2020	529.99	533.59	510.10	513.73	513.73	121,600
20 May 2020	520.01	529.87	520.01	524.71	524.71	90,600
19 May 2020	499.37	526.87	499.37	519.29	519.29	114,900
18 May 2020	508.27	523.55	493.66	499.23	499.23	134,700
15 May 2020	502.45	515.56	498.15	499.95	499.95	127,100
14 May 2020	476.97	505.57	476.97	504.00	504.00	208,700
13 May 2020	485.24	486.22	479.25	484.46	484.46	93,000
12 May 2020	480.75	497.85	480.75	484.44	484.44	122,900
11 May 2020	481.80	484.16	470.66	481.13	481.13	181,200
08 May 2020	485.00	497.34	479.23	482.22	482.22	149,300
07 May 2020	493.05	493.69	473.78	477.36	477.36	103,800
06 May 2020	487.00	498.30	483.65	486.74	486.74	159,000
05 May 2020	469.31	487.98	469.27	485.50	485.50	199,300
04 May 2020	454.63	469.81	452.45	469.64	469.64	141,500
01 May 2020	459.36	469.95	456.68	460.96	460.96	146,600
30 Apr 2020	458.00	471.00	458.00	466.51	466.51	141,300
29 Apr 2020	462.67	474.95	457.29	466.58	466.58	175,700
28 Apr 2020	463.05	467.39	454.34	459.14	459.14	186,700
27 Apr 2020	444.00	464.42	436.70	457.10	457.10	307,700
24 Apr 2020	434.78	439.42	428.44	438.92	438.92	240,700
23 Apr 2020	400.00	438.00	394.50	434.78	434.78	381,400
22 Apr 2020	421.26	431.52	410.46	426.33	426.33	151,700
21 Apr 2020	406.37	422.83	405.90	410.56	410.56	90,100
20 Apr 2020	405.16	422.10	400.66	413.62	413.62	119,500
17 Apr 2020	420.97	422.00	402.89	403.80	403.80	139,600
16 Apr 2020	418.25	430.69	410.02	413.81	413.81	134,800
15 Apr 2020	406.14	425.00	404.90	419.15	419.15	136,600
14 Apr 2020	393.04	416.23	393.04	414.55	414.55	107,000
13 Apr 2020	389.23	398.61	383.14	386.34	386.34	99,300
09 Apr 2020	398.09	408.99	388.20	396.64	396.64	116,400
08 Apr 2020	371.63	401.97	365.78	397.12	397.12	147,900
07 Apr 2020	369.50	378.62	362.03	366.32	366.32	96,500
06 Apr 2020	368.46	369.74	357.51	362.54	362.54	104,300
03 Apr 2020	362.62	371.97	349.11	357.44	357.44	78,900
02 Apr 2020	358.56	371.37	351.68	363.83	363.83	128,800
01 Apr 2020	356.40	370.34	349.15	364.39	364.39	169,200
31 Mar 2020	361.51	375.21	359.52	367.56	367.56	155,300
30 Mar 2020	355.00	365.00	346.70	364.34	364.34	99,000
27 Mar 2020	342.61	373.19	338.57	354.92	354.92	147,300
26 Mar 2020	347.99	357.98	343.55	354.90	354.90	154,700
25 Mar 2020	341.34	356.74	325.19	343.95	343.95	179,400
24 Mar 2020	332.86	348.00	330.00	343.91	343.91	150,300
23 Mar 2020	306.46	327.92	296.73	321.93	321.93	279,000
20 Mar 2020	318.71	324.17	300.42	306.46	306.46	219,400
19 Mar 2020	318.06	341.73	310.98	319.08	319.08	199,700
18 Mar 2020	325.01	349.99	312.61	321.72	321.72	170,000
17 Mar 2020	314.12	349.65	304.04	347.84	347.84	206,100
16 Mar 2020	319.00	324.97	290.02	306.30	306.30	266,100
13 Mar 2020	325.07	356.94	300.03	354.95	354.95	251,500
12 Mar 2020	315.77	326.24	298.35	312.67	312.67	214,700
11 Mar 2020	358.17	359.82	335.37	341.11	341.11	137,500
10 Mar 2020	351.88	367.14	346.56	366.91	366.91	173,500
09 Mar 2020	371.51	371.51	345.97	347.21	347.21	207,800
06 Mar 2020	388.91	394.80	375.25	384.93	384.93	162,100
05 Mar 2020	378.02	402.20	373.66	393.91	393.91	199,600
04 Mar 2020	375.52	385.40	368.50	385.01	385.01	154,400
03 Mar 2020	363.73	379.66	361.88	371.59	371.59	292,900
02 Mar 2020	368.34	373.49	355.04	363.80	363.80	175,600
28 Feb 2020	375.63	378.31	360.63	370.79	370.79	254,700
27 Feb 2020	389.74	400.73	385.66	386.47	386.47	173,900
26 Feb 2020	393.40	398.88	391.65	397.76	397.76	128,700
25 Feb 2020	408.00	408.00	392.72	395.54	395.54	253,100
24 Feb 2020	383.55	408.33	376.73	405.10	405.10	220,800
21 Feb 2020	396.80	400.74	390.00	396.64	396.64	279,000
20 Feb 2020	404.30	416.00	389.01	396.29	396.29	602,200
19 Feb 2020	427.69	433.62	413.33	429.00	429.00	297,500
18 Feb 2020	411.80	431.01	409.15	425.98	425.98	238,000
14 Feb 2020	411.64	414.20	407.84	408.91	408.91	111,300
13 Feb 2020	408.91	414.68	401.01	410.30	410.30	122,900
12 Feb 2020	402.44	418.56	401.25	409.50	409.50	247,900
11 Feb 2020	386.13	401.92	385.00	399.69	399.69	208,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...