Make your money work with Yahoo Finance's daily newsletter.

The latest news, tips and advice from our dedicated reporters, straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Oct 2020	920.09	933.40	909.76	911.71	911.71	57,209
20 Oct 2020	931.00	937.42	913.88	914.00	914.00	71,900
19 Oct 2020	948.75	952.50	924.02	931.26	931.26	70,600
16 Oct 2020	955.00	955.72	926.73	946.84	946.84	69,100
15 Oct 2020	961.15	961.15	938.35	947.21	947.21	57,900
14 Oct 2020	974.32	986.78	954.96	964.81	964.81	99,800
13 Oct 2020	950.00	974.55	949.38	973.31	973.31	92,100
12 Oct 2020	918.00	950.00	918.00	947.19	947.19	76,700
09 Oct 2020	926.01	929.66	913.45	918.19	918.19	67,100
08 Oct 2020	922.60	923.32	909.63	920.01	920.01	71,600
07 Oct 2020	895.20	926.03	895.20	914.00	914.00	108,600
06 Oct 2020	884.92	905.29	884.00	895.60	895.60	85,000
05 Oct 2020	880.74	902.61	875.28	882.67	882.67	94,500
02 Oct 2020	865.85	882.31	865.85	880.10	880.10	93,500
01 Oct 2020	883.00	884.91	868.23	873.42	873.42	93,500
30 Sep 2020	885.34	887.92	877.54	883.36	883.36	110,300
29 Sep 2020	895.71	903.43	876.41	880.42	880.42	85,000
28 Sep 2020	880.39	910.26	880.39	899.91	899.91	141,700
25 Sep 2020	868.11	886.23	856.30	875.77	875.77	73,200
24 Sep 2020	891.70	891.70	859.64	868.68	868.68	127,300
23 Sep 2020	918.51	935.52	891.73	895.63	895.63	159,500
22 Sep 2020	886.00	913.95	875.68	912.86	912.86	158,900
21 Sep 2020	875.00	885.00	856.06	879.27	879.27	101,200
18 Sep 2020	884.72	888.52	838.05	877.36	877.36	295,200
17 Sep 2020	849.93	884.67	846.87	879.46	879.46	95,600
16 Sep 2020	874.96	884.91	856.34	857.81	857.81	62,300
15 Sep 2020	870.08	877.91	851.48	874.38	874.38	102,300
14 Sep 2020	851.29	877.80	850.00	865.75	865.75	134,200
11 Sep 2020	834.74	852.91	820.72	851.51	851.51	207,500
10 Sep 2020	810.00	849.50	801.00	831.18	831.18	251,100
09 Sep 2020	802.43	806.40	794.74	801.12	801.12	92,900
08 Sep 2020	799.23	803.67	779.76	791.09	791.09	144,600
04 Sep 2020	813.27	815.12	756.86	810.39	810.39	155,600
03 Sep 2020	855.11	855.11	800.00	813.27	813.27	161,100
02 Sep 2020	887.49	888.00	851.86	855.11	855.11	139,300
01 Sep 2020	884.15	888.20	874.89	880.49	880.49	98,800
31 Aug 2020	881.39	889.37	869.00	881.98	881.98	90,600
28 Aug 2020	889.33	890.31	873.62	878.43	878.43	61,600
27 Aug 2020	890.00	896.07	880.37	889.23	889.23	84,400
26 Aug 2020	875.00	886.37	871.31	881.80	881.80	120,900
25 Aug 2020	894.44	894.44	869.88	875.68	875.68	67,500
24 Aug 2020	889.29	897.50	871.35	891.87	891.87	142,900
21 Aug 2020	857.00	883.25	857.00	883.25	883.25	131,000
20 Aug 2020	840.28	860.72	840.28	852.60	852.60	69,600
19 Aug 2020	840.70	860.77	838.21	845.33	845.33	77,200
18 Aug 2020	835.76	847.68	829.66	843.31	843.31	121,800
17 Aug 2020	841.15	845.73	828.92	835.02	835.02	126,200
14 Aug 2020	849.00	851.20	804.32	817.09	817.09	98,100
13 Aug 2020	820.48	847.05	814.34	843.72	843.72	115,200
12 Aug 2020	804.02	819.99	799.66	818.67	818.67	74,000
11 Aug 2020	795.12	804.38	766.30	797.36	797.36	212,400
10 Aug 2020	822.21	833.70	789.99	794.41	794.41	165,100
07 Aug 2020	844.47	848.01	819.86	825.79	825.79	115,600
06 Aug 2020	845.66	851.59	835.16	844.76	844.76	120,300
05 Aug 2020	832.16	871.64	832.16	842.66	842.66	300,100
04 Aug 2020	813.97	833.99	809.89	827.56	827.56	126,100
03 Aug 2020	815.07	823.40	801.41	817.82	817.82	169,300
31 Jul 2020	800.12	812.55	785.23	810.44	810.44	113,600
30 Jul 2020	812.00	820.34	790.37	796.56	796.56	246,900
29 Jul 2020	825.00	834.06	812.28	816.49	816.49	144,000
28 Jul 2020	807.20	845.70	801.09	817.83	817.83	233,500
27 Jul 2020	830.85	838.66	787.57	814.19	814.19	377,800
24 Jul 2020	711.20	834.11	703.99	828.34	828.34	637,200
23 Jul 2020	676.26	697.00	653.06	659.23	659.23	342,200
22 Jul 2020	655.00	665.73	652.10	664.13	664.13	102,300
21 Jul 2020	652.94	658.70	648.79	654.30	654.30	178,200
20 Jul 2020	650.00	666.20	641.81	650.79	650.79	169,700
17 Jul 2020	630.73	645.86	629.83	643.58	643.58	93,700
16 Jul 2020	641.00	643.57	629.36	630.78	630.78	111,200
15 Jul 2020	629.19	641.79	618.65	641.00	641.00	242,400
14 Jul 2020	589.89	624.66	589.89	622.93	622.93	239,400
13 Jul 2020	604.52	607.98	583.97	589.64	589.64	174,100
10 Jul 2020	593.00	603.96	586.28	603.67	603.67	120,400
09 Jul 2020	589.95	597.89	587.75	593.63	593.63	106,300
08 Jul 2020	582.20	588.56	578.02	588.16	588.16	94,200
07 Jul 2020	550.09	584.17	550.09	581.66	581.66	154,700
06 Jul 2020	568.00	568.43	551.17	554.88	554.88	116,100
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,403.10+6.30(+0.10%)

AUD/USD0.7129+0.0077(+1.10%)

ASX 2006,191.80+7.20(+0.12%)

Make your money work with Yahoo Finance's daily newsletter.

The Boston Beer Company, Inc. (SAM)

ALL ORDS
6,403.10
+6.30(+0.10%)

AUD/USD
0.7129
+0.0077(+1.10%)

ASX 200
6,191.80
+7.20(+0.12%)