Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
930.19+10.18 (+1.11%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 2021915.24930.96913.56930.19930.1987,600
21 Jan 2021917.99926.50914.00920.01920.0186,700
20 Jan 2021925.58930.93911.73922.53922.5373,300
19 Jan 2021907.00921.78903.82917.79917.7988,700
15 Jan 2021910.00911.34899.39907.22907.2272,300
14 Jan 2021923.30925.33907.78910.71910.7175,000
13 Jan 2021900.00928.75885.35923.43923.43143,900
12 Jan 2021941.87941.87905.00918.65918.65183,200
11 Jan 2021985.00994.37930.03933.79933.79152,600
08 Jan 20211,007.211,021.57984.121,000.491,000.4964,100
07 Jan 2021974.061,005.93974.061,004.861,004.8653,400
06 Jan 2021968.91998.73968.91972.73972.7381,800
05 Jan 2021954.98979.00930.00969.22969.22115,200
04 Jan 2021991.14994.55937.44952.28952.28133,300
31 Dec 2020997.091,000.96982.35994.29994.2978,700
30 Dec 2020989.931,003.69982.50997.41997.4159,700
29 Dec 20201,001.951,001.95973.72978.70978.7061,300
28 Dec 20201,019.191,019.19985.00992.23992.2380,400
24 Dec 20201,020.001,027.531,006.741,014.931,014.9338,500
23 Dec 20201,028.001,064.741,005.601,024.041,024.04160,600
22 Dec 2020964.741,030.95963.531,023.061,023.06160,500
21 Dec 2020958.43965.66948.33964.78964.78109,400
18 Dec 2020966.69968.02955.15964.53964.53224,500
17 Dec 2020954.58978.65951.63958.37958.37155,600
16 Dec 2020936.00954.66926.06954.50954.5098,400
15 Dec 2020927.00944.19925.00930.40930.4098,700
14 Dec 2020944.07949.94923.57927.44927.4488,200
11 Dec 2020949.00950.24936.10940.17940.1789,000
10 Dec 2020936.24950.00929.61949.00949.0098,800
09 Dec 2020945.04949.86922.42936.23936.23111,200
08 Dec 2020927.36947.15924.51940.01940.0194,400
07 Dec 2020934.87947.98927.03937.37937.3788,200
04 Dec 2020933.06938.03920.00934.98934.9883,900
03 Dec 2020925.90946.97920.96932.48932.4887,800
02 Dec 2020963.12963.12909.11920.88920.88137,900
01 Dec 2020940.27967.90930.00966.53966.53154,200
30 Nov 2020906.95931.53873.00930.84930.84147,600
27 Nov 2020905.61909.16895.94901.64901.6476,200
25 Nov 2020902.50921.63894.82903.38903.3873,300
24 Nov 2020930.00931.63886.92894.27894.27217,700
23 Nov 2020950.00950.00927.17930.45930.45211,100
20 Nov 2020936.98957.04930.93938.30938.3071,500
19 Nov 2020919.10938.59916.44930.37930.3783,800
18 Nov 2020961.10964.45911.81918.84918.8493,900
17 Nov 2020943.28974.70931.06963.45963.45131,200
16 Nov 2020937.53949.39896.93946.22946.22168,900
13 Nov 2020964.99964.99924.36937.53937.5378,100
12 Nov 2020957.95982.26939.53955.01955.01108,300
11 Nov 2020925.00961.13918.08958.40958.40182,600
10 Nov 2020929.67941.00872.33917.64917.64300,600
09 Nov 20201,070.251,073.25946.46949.60949.60201,800
06 Nov 20201,033.291,070.741,023.681,062.001,062.00115,200
05 Nov 20201,048.741,048.741,013.661,025.241,025.24115,900
04 Nov 20201,025.521,047.511,010.491,024.681,024.68137,000
03 Nov 20201,037.661,046.02982.671,003.801,003.80134,200
02 Nov 20201,043.791,063.851,035.001,038.741,038.74102,700
30 Oct 20201,047.731,049.341,025.001,039.181,039.1880,300
29 Oct 20201,067.651,071.071,050.001,057.151,057.15123,800
28 Oct 20201,054.071,066.061,029.531,060.361,060.36126,600
27 Oct 20201,050.001,080.781,034.141,076.571,076.57117,200
26 Oct 20201,080.791,084.011,025.001,047.571,047.57290,800
23 Oct 20201,009.001,092.801,000.011,091.101,091.10453,000
22 Oct 2020915.97931.85900.00918.08918.08140,700
21 Oct 2020920.09934.09908.00911.07911.07113,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...