News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

451.17

+8.80

(+1.99%)

At close: 04:00PM EST

446.49

-4.68

(-1.04%)

After hours:

07:41PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2021	435.67	459.73	435.12	451.17	451.17	987,000
29 Nov 2021	460.06	460.06	435.12	442.37	442.37	305,900
26 Nov 2021	456.51	463.14	448.03	454.64	454.64	138,500
24 Nov 2021	460.27	471.66	454.10	464.33	464.33	217,400
23 Nov 2021	455.47	463.24	449.50	460.27	460.27	428,600
22 Nov 2021	465.70	470.57	454.08	458.94	458.94	290,600
19 Nov 2021	468.94	478.17	462.86	464.75	464.75	266,800
18 Nov 2021	484.32	484.32	468.90	472.20	472.20	213,500
17 Nov 2021	486.06	486.87	479.29	483.24	483.24	215,400
16 Nov 2021	472.14	491.94	471.30	485.93	485.93	298,200
15 Nov 2021	480.00	480.00	468.35	472.99	472.99	203,300
12 Nov 2021	471.77	485.57	465.01	479.65	479.65	301,200
11 Nov 2021	472.72	473.18	463.26	468.32	468.32	220,500
10 Nov 2021	487.13	487.13	467.13	470.46	470.46	315,800
09 Nov 2021	491.14	492.53	483.92	484.97	484.97	160,700
08 Nov 2021	500.57	500.57	486.47	491.64	491.64	209,000
05 Nov 2021	501.99	507.39	496.89	502.71	502.71	127,200
04 Nov 2021	503.20	507.73	492.60	505.20	505.20	179,700
03 Nov 2021	495.15	511.00	493.94	507.73	507.73	173,800
02 Nov 2021	505.05	505.05	486.97	496.62	496.62	175,700
01 Nov 2021	491.68	506.31	490.00	505.05	505.05	148,600
29 Oct 2021	494.59	502.54	490.28	492.48	492.48	163,800
28 Oct 2021	486.66	497.30	483.71	496.61	496.61	189,900
27 Oct 2021	502.85	503.11	479.80	485.10	485.10	307,400
26 Oct 2021	507.50	516.51	491.88	500.14	500.14	378,800
25 Oct 2021	521.58	529.41	503.76	506.38	506.38	438,000
22 Oct 2021	496.00	538.20	493.05	525.64	525.64	961,000
21 Oct 2021	512.50	519.49	504.10	517.22	517.22	470,300
20 Oct 2021	512.97	528.63	509.88	511.52	511.52	337,100
19 Oct 2021	509.00	513.01	506.00	510.27	510.27	309,700
18 Oct 2021	507.22	517.49	507.01	507.01	507.01	279,400
15 Oct 2021	525.19	530.35	506.33	511.36	511.36	298,500
14 Oct 2021	524.30	535.25	524.30	525.19	525.19	223,900
13 Oct 2021	525.10	531.77	521.45	524.52	524.52	199,800
12 Oct 2021	539.70	542.95	519.65	522.69	522.69	260,000
11 Oct 2021	540.26	547.26	535.59	536.36	536.36	206,100
08 Oct 2021	547.69	551.02	533.23	537.81	537.81	271,100
07 Oct 2021	525.50	556.68	525.50	545.00	545.00	775,500
06 Oct 2021	505.28	525.50	501.84	525.50	525.50	435,400
05 Oct 2021	505.18	509.78	497.62	507.56	507.56	330,800
04 Oct 2021	507.45	508.99	496.86	503.77	503.77	284,500
01 Oct 2021	509.75	516.85	501.14	508.94	508.94	254,600
30 Sept 2021	516.45	526.09	508.41	509.75	509.75	303,000
29 Sept 2021	515.00	515.57	503.32	513.99	513.99	281,600
28 Sept 2021	523.23	526.77	510.41	517.40	517.40	233,200
27 Sept 2021	515.23	532.12	514.97	523.90	523.90	344,400
24 Sept 2021	527.23	527.23	514.06	514.59	514.59	181,900
23 Sept 2021	519.88	528.65	515.16	525.69	525.69	251,100
22 Sept 2021	522.14	530.44	517.30	522.35	522.35	248,400
21 Sept 2021	524.35	532.08	515.71	520.84	520.84	256,200
20 Sept 2021	511.08	527.71	508.50	524.36	524.36	316,200
17 Sept 2021	527.99	528.50	516.24	517.06	517.06	342,700
16 Sept 2021	528.24	535.01	514.83	527.15	527.15	487,400
15 Sept 2021	528.27	539.04	522.24	530.40	530.40	356,100
14 Sept 2021	545.00	548.86	526.55	531.01	531.01	242,600
13 Sept 2021	545.40	563.64	540.41	543.71	543.71	351,600
10 Sept 2021	539.28	546.29	525.01	542.82	542.82	461,200
09 Sept 2021	515.00	545.58	510.25	538.31	538.31	1,203,600
08 Sept 2021	556.65	569.25	555.79	559.40	559.40	309,900
07 Sept 2021	566.06	569.39	551.47	559.87	559.87	232,700
03 Sept 2021	561.00	568.19	555.00	562.51	562.51	275,400
02 Sept 2021	571.00	573.00	561.25	562.39	562.39	226,300
01 Sept 2021	576.26	585.51	569.38	570.78	570.78	226,200
31 Aug 2021	582.51	582.51	564.00	570.21	570.21	368,600
30 Aug 2021	585.00	589.74	575.59	576.72	576.72	252,200
27 Aug 2021	586.01	597.90	580.03	585.11	585.11	259,100
26 Aug 2021	591.52	596.37	574.50	586.19	586.19	410,900
25 Aug 2021	585.36	587.21	562.11	586.62	586.62	1,182,600
24 Aug 2021	604.99	611.89	589.14	608.11	608.11	364,500
23 Aug 2021	591.00	608.98	588.81	605.06	605.06	273,000
20 Aug 2021	596.13	605.95	584.60	588.12	588.12	390,700
19 Aug 2021	604.72	607.87	593.48	597.86	597.86	376,300
18 Aug 2021	630.11	631.00	603.33	604.83	604.83	386,700
17 Aug 2021	622.42	633.51	616.75	627.99	627.99	435,200
16 Aug 2021	631.00	638.98	618.84	626.64	626.64	411,500
13 Aug 2021	640.21	651.34	632.39	633.86	633.86	205,300
12 Aug 2021	652.83	654.00	634.30	640.00	640.00	334,800
11 Aug 2021	670.00	670.00	645.35	649.59	649.59	288,300
10 Aug 2021	697.56	697.56	660.06	663.27	663.27	473,100
09 Aug 2021	662.51	690.35	659.31	684.52	684.52	360,800
06 Aug 2021	657.08	666.20	653.86	656.72	656.72	375,300
05 Aug 2021	661.29	666.99	653.57	656.03	656.03	340,100
04 Aug 2021	676.00	694.77	659.71	660.21	660.21	469,200
03 Aug 2021	716.89	716.89	675.06	678.09	678.09	459,100
02 Aug 2021	710.00	718.16	706.05	715.87	715.87	377,400
30 July 2021	702.94	712.73	695.80	710.00	710.00	409,400
29 July 2021	718.65	728.01	701.50	705.56	705.56	388,800
28 July 2021	715.37	731.70	707.26	717.17	717.17	346,100
27 July 2021	723.21	731.58	709.01	716.40	716.40	488,900
26 July 2021	705.00	740.00	687.10	726.62	726.62	983,400
23 July 2021	725.00	745.00	693.21	701.00	701.00	2,826,300
22 July 2021	936.00	960.99	920.67	947.54	947.54	521,200
21 July 2021	940.63	960.20	923.92	930.00	930.00	286,900
20 July 2021	958.72	959.62	923.24	936.43	936.43	240,900
19 July 2021	910.40	955.00	902.50	951.50	951.50	287,500
16 July 2021	935.00	954.58	922.25	925.09	925.09	206,600
15 July 2021	918.27	957.93	913.70	930.86	930.86	251,800
14 July 2021	946.68	946.68	902.88	919.55	919.55	361,300
13 July 2021	975.91	980.35	936.84	940.70	940.70	239,000
12 July 2021	969.56	990.40	963.32	979.41	979.41	311,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,557.80-29.60(-0.39%)

AUD/USD0.7155+0.0022(+0.31%)

ASX 2007,235.90-20.10(-0.28%)

OIL67.80+1.62(+2.45%)

GOLD1,786.50+10.00(+0.56%)

BTC-AUD79,824.77+541.20(+0.68%)

News that makes you smarter and richer... For free.

The Boston Beer Company, Inc. (SAM)

ALL ORDS
7,557.80
-29.60(-0.39%)

AUD/USD
0.7155
+0.0022(+0.31%)

ASX 200
7,235.90
-20.10(-0.28%)

OIL
67.80
+1.62(+2.45%)

GOLD
1,786.50
+10.00(+0.56%)

BTC-AUD
79,824.77
+541.20(+0.68%)