Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
517.06-10.09 (-1.91%)
At close: 4:00PM EDT
517.00 -0.06 (-0.01%)
After hours: 06:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021527.99528.49516.24517.06517.06327,815
16 Sept 2021528.24535.01514.83527.15527.15487,400
15 Sept 2021528.27539.04522.24530.40530.40356,100
14 Sept 2021545.00548.86526.55531.01531.01242,600
13 Sept 2021545.40563.64540.41543.71543.71351,600
10 Sept 2021539.28546.29525.01542.82542.82461,200
09 Sept 2021515.00545.58510.25538.31538.311,203,600
08 Sept 2021556.65569.25555.79559.40559.40309,900
07 Sept 2021566.06569.39551.47559.87559.87232,700
03 Sept 2021561.00568.19555.00562.51562.51275,400
02 Sept 2021571.00573.00561.25562.39562.39226,300
01 Sept 2021576.26585.51569.38570.78570.78226,200
31 Aug 2021582.51582.51564.00570.21570.21368,600
30 Aug 2021585.00589.74575.59576.72576.72252,200
27 Aug 2021586.01597.90580.03585.11585.11259,100
26 Aug 2021591.52596.37574.50586.19586.19410,900
25 Aug 2021585.36587.21562.11586.62586.621,182,600
24 Aug 2021604.99611.89589.14608.11608.11364,500
23 Aug 2021591.00608.98588.81605.06605.06273,000
20 Aug 2021596.13605.95584.60588.12588.12390,700
19 Aug 2021604.72607.87593.48597.86597.86376,300
18 Aug 2021630.11631.00603.33604.83604.83386,700
17 Aug 2021622.42633.51616.75627.99627.99435,200
16 Aug 2021631.00638.98618.84626.64626.64411,500
13 Aug 2021640.21651.34632.39633.86633.86205,300
12 Aug 2021652.83654.00634.30640.00640.00334,800
11 Aug 2021670.00670.00645.35649.59649.59288,300
10 Aug 2021697.56697.56660.06663.27663.27473,100
09 Aug 2021662.51690.35659.31684.52684.52360,800
06 Aug 2021657.08666.20653.86656.72656.72375,300
05 Aug 2021661.29666.99653.57656.03656.03340,100
04 Aug 2021676.00694.77659.71660.21660.21469,200
03 Aug 2021716.89716.89675.06678.09678.09459,100
02 Aug 2021710.00718.16706.05715.87715.87377,400
30 July 2021702.94712.73695.80710.00710.00409,400
29 July 2021718.65728.01701.50705.56705.56388,800
28 July 2021715.37731.70707.26717.17717.17346,100
27 July 2021723.21731.58709.01716.40716.40488,900
26 July 2021705.00740.00687.10726.62726.62983,400
23 July 2021725.00745.00693.21701.00701.002,826,300
22 July 2021936.00960.99920.67947.54947.54521,200
21 July 2021940.63960.20923.92930.00930.00286,900
20 July 2021958.72959.62923.24936.43936.43240,900
19 July 2021910.40955.00902.50951.50951.50287,500
16 July 2021935.00954.58922.25925.09925.09206,600
15 July 2021918.27957.93913.70930.86930.86251,800
14 July 2021946.68946.68902.88919.55919.55361,300
13 July 2021975.91980.35936.84940.70940.70239,000
12 July 2021969.56990.40963.32979.41979.41311,100
09 July 2021958.71975.49950.90973.58973.58225,300
08 July 2021939.97988.05934.42964.73964.73235,000
07 July 2021958.00972.79939.97959.00959.00392,000
06 July 2021965.25965.25925.00927.92927.92230,700
02 July 2021974.00974.02935.03953.85953.85312,000
01 July 20211,012.631,017.32963.16966.48966.48285,000
30 June 20211,034.541,048.991,015.131,020.801,020.80185,800
29 June 20211,037.501,039.711,017.791,034.571,034.57109,300
28 June 20211,037.391,059.041,027.401,037.771,037.77123,200
25 June 20211,027.981,038.291,013.501,035.221,035.22180,000
24 June 20211,014.931,020.001,006.091,019.621,019.62126,500
23 June 20211,003.521,017.35996.071,010.021,010.02131,100
22 June 2021991.861,008.27985.361,004.241,004.24133,900
21 June 2021985.49998.03977.32986.08986.08193,900
18 June 2021967.40989.61963.71970.08970.08245,600
17 June 2021985.12997.71966.26970.14970.14216,100
16 June 20211,000.001,018.00992.29995.00995.00270,900
15 June 20211,023.441,034.091,002.201,007.781,007.78194,500
14 June 20211,029.531,037.401,017.161,021.881,021.88150,900
11 June 20211,029.031,044.741,021.831,028.961,028.96158,500
10 June 20211,040.561,052.781,025.641,028.491,028.49133,700
09 June 20211,097.641,097.641,036.221,038.511,038.51172,600
08 June 20211,089.891,103.291,081.441,092.021,092.02174,900
07 June 20211,100.211,104.091,063.031,089.891,089.89177,900
04 June 20211,107.211,118.961,095.751,106.291,106.29251,300
03 June 20211,054.541,104.091,047.971,099.001,099.00235,600
02 June 20211,055.171,074.481,038.271,066.901,066.90259,900
01 June 20211,051.941,068.471,032.621,063.011,063.01258,500
28 May 20211,044.241,072.541,039.831,058.161,058.16312,700
27 May 20211,110.761,133.801,030.451,030.451,030.45834,900
26 May 20211,096.701,117.021,081.281,105.941,105.94253,800
25 May 20211,079.171,107.651,055.451,096.701,096.70374,600
24 May 20211,048.971,066.121,046.201,052.361,052.36197,600
21 May 20211,062.931,067.001,041.121,045.391,045.39186,800
20 May 20211,058.161,080.711,046.881,047.851,047.85168,000
19 May 20211,044.771,062.861,031.211,049.001,049.00235,800
18 May 20211,121.001,127.031,057.471,061.711,061.71228,300
17 May 20211,110.001,128.461,102.241,121.031,121.03116,900
14 May 20211,077.241,112.121,074.031,108.421,108.42107,200
13 May 20211,062.361,085.501,042.231,067.161,067.16157,100
12 May 20211,087.421,120.231,042.261,054.221,054.22254,900
11 May 20211,109.731,124.241,078.251,083.901,083.90201,900
10 May 20211,113.001,144.621,098.431,136.881,136.88138,800
07 May 20211,115.511,133.221,104.071,115.151,115.15121,300
06 May 20211,112.461,118.671,084.031,109.741,109.74136,100
05 May 20211,136.001,139.221,098.661,099.201,099.20169,600
04 May 20211,182.341,182.341,100.391,131.141,131.14254,900
03 May 20211,221.001,231.851,189.721,191.081,191.0878,300
30 Apr 20211,203.441,219.361,198.151,216.491,216.4969,200
29 Apr 20211,210.881,218.471,187.661,210.191,210.1984,800
28 Apr 20211,225.861,232.981,198.291,210.231,210.23108,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...