Australia Markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
329.21+0.04 (+0.01%)
At close: 04:00PM EDT
331.33 +2.12 (+0.64%)
After hours: 07:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022331.08331.81322.22329.21329.21129,800
19 May 2022333.42335.68323.03329.17329.17155,600
18 May 2022353.55353.55335.93337.20337.20116,200
17 May 2022358.77361.21347.67356.52356.52103,900
16 May 2022354.06363.00351.17354.50354.5067,900
13 May 2022353.94361.68350.83358.29358.29125,400
12 May 2022336.60356.71332.04347.15347.15168,300
11 May 2022358.51360.13337.56340.03340.03199,800
10 May 2022361.32361.33345.35359.27359.27151,800
09 May 2022368.33376.88355.58358.99358.99166,000
06 May 2022372.32374.99359.01372.39372.39132,500
05 May 2022383.75383.75366.08373.11373.11155,400
04 May 2022382.97389.07373.00388.66388.66171,400
03 May 2022389.83393.30379.47381.22381.22192,900
02 May 2022375.38395.62371.84391.33391.33317,100
29 Apr 2022379.99383.63374.09375.00375.00154,300
28 Apr 2022364.39378.37356.17377.22377.22206,900
27 Apr 2022361.38379.98358.54359.64359.64224,500
26 Apr 2022359.51366.77356.70359.60359.60162,200
25 Apr 2022349.59358.25340.79358.25358.25201,200
22 Apr 2022330.38366.70325.53350.70350.70475,700
21 Apr 2022364.30366.18342.99345.97345.97233,700
20 Apr 2022363.88369.85354.10361.22361.22153,400
19 Apr 2022359.21372.42359.21364.87364.87157,600
18 Apr 2022361.93365.19352.03357.68357.68184,000
14 Apr 2022376.95376.95363.68365.76365.76172,500
13 Apr 2022371.07379.60371.07375.13375.1377,900
12 Apr 2022379.15392.19373.61376.83376.83110,600
11 Apr 2022372.30383.08366.60377.80377.80113,300
08 Apr 2022382.24386.23375.62377.33377.33130,500
07 Apr 2022384.74387.66372.09384.88384.88147,600
06 Apr 2022389.19389.41379.47384.28384.2892,600
05 Apr 2022395.00395.64387.33392.63392.6358,700
04 Apr 2022391.40404.20389.06396.96396.96119,800
01 Apr 2022388.36391.44381.31391.15391.1585,500
31 Mar 2022385.22392.50384.16388.47388.4782,400
30 Mar 2022395.20395.37384.67386.26386.2673,200
29 Mar 2022391.96401.15391.27396.51396.5176,700
28 Mar 2022384.49387.41377.85386.53386.5384,900
25 Mar 2022394.60395.48378.88383.20383.2084,300
24 Mar 2022392.89392.89385.19392.64392.6496,000
23 Mar 2022405.50405.57388.05389.18389.18119,700
22 Mar 2022398.64409.78397.97407.01407.01106,900
21 Mar 2022401.10405.78393.88397.92397.92123,400
18 Mar 2022385.00402.95384.49401.62401.62308,000
17 Mar 2022373.25388.90370.43384.80384.80116,400
16 Mar 2022362.00373.54360.30373.06373.0695,300
15 Mar 2022350.46359.20349.33358.97358.97113,600
14 Mar 2022348.78354.69345.31349.91349.91151,500
11 Mar 2022352.35353.70342.74346.62346.62152,600
10 Mar 2022361.86361.86349.55350.12350.12144,600
09 Mar 2022365.19369.84360.01367.69367.6982,200
08 Mar 2022369.29371.61357.29358.06358.06151,000
07 Mar 2022377.17381.02365.82367.72367.72112,200
04 Mar 2022388.07391.15372.70376.13376.13133,900
03 Mar 2022395.72398.56390.01391.68391.68126,100
02 Mar 2022378.00395.73378.00393.71393.71209,400
01 Mar 2022379.95402.81377.72379.96379.96246,800
28 Feb 2022379.72384.01375.50383.46383.46117,600
25 Feb 2022373.00385.53365.01380.53380.53157,800
24 Feb 2022356.81375.29355.87374.61374.61174,000
23 Feb 2022382.57386.59367.03368.15368.15177,500
22 Feb 2022377.61392.70377.00382.75382.75265,700
18 Feb 2022397.06399.86378.14378.26378.26237,300
17 Feb 2022396.16426.36386.19397.16397.16471,000
16 Feb 2022422.30422.30405.19408.12408.12314,100
15 Feb 2022428.32431.95419.96422.44422.44219,400
14 Feb 2022430.09432.05417.32422.38422.38185,400
11 Feb 2022443.18445.69428.00432.52432.52160,400
10 Feb 2022441.77451.02433.24439.56439.56120,400
09 Feb 2022444.52454.11439.78444.61444.61272,800
08 Feb 2022424.39445.87424.39443.23443.23263,900
07 Feb 2022423.41429.56418.85424.97424.97169,700
04 Feb 2022407.01422.54404.50419.04419.04192,500
03 Feb 2022411.61420.55407.00408.66408.66164,300
02 Feb 2022426.91426.91406.82414.94414.94207,700
01 Feb 2022424.49426.91407.52425.07425.07307,300
31 Jan 2022426.16428.87408.23420.83420.83532,200
28 Jan 2022415.90427.98406.68426.16426.16304,400
27 Jan 2022425.00434.71412.29415.34415.34243,300
26 Jan 2022436.80439.80419.15421.26421.26339,100
25 Jan 2022447.98447.98432.99435.57435.57279,200
24 Jan 2022439.05452.59429.15451.24451.24234,200
21 Jan 2022452.43457.63440.90443.44443.44188,400
20 Jan 2022458.26468.37452.43453.76453.76259,900
19 Jan 2022450.00470.84445.76456.16456.16308,700
18 Jan 2022445.00452.28435.56444.73444.73270,600
14 Jan 2022446.49460.33428.13449.33449.331,185,000
13 Jan 2022489.41495.00484.56488.98488.98142,300
12 Jan 2022502.23505.98484.39485.00485.00166,000
11 Jan 2022507.47511.01501.09504.58504.5899,800
10 Jan 2022517.00519.45495.67510.27510.27147,800
07 Jan 2022500.00535.00499.30516.88516.88382,900
06 Jan 2022501.54513.69497.76499.33499.33161,800
05 Jan 2022505.91514.86500.06502.22502.22174,100
04 Jan 2022516.75519.87498.63508.17508.17164,500
03 Jan 2022503.54520.39490.46520.20520.20123,300
31 Dec 2021512.08515.56502.44505.10505.10116,500
30 Dec 2021502.07517.77502.07514.68514.68150,300
29 Dec 2021501.65508.86497.79501.97501.97106,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...