The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 331.08 | 331.81 | 322.22 | 329.21 | 329.21 | 129,800 |
| 19 May 2022 | 333.42 | 335.68 | 323.03 | 329.17 | 329.17 | 155,600 |
| 18 May 2022 | 353.55 | 353.55 | 335.93 | 337.20 | 337.20 | 116,200 |
| 17 May 2022 | 358.77 | 361.21 | 347.67 | 356.52 | 356.52 | 103,900 |
| 16 May 2022 | 354.06 | 363.00 | 351.17 | 354.50 | 354.50 | 67,900 |
| 13 May 2022 | 353.94 | 361.68 | 350.83 | 358.29 | 358.29 | 125,400 |
| 12 May 2022 | 336.60 | 356.71 | 332.04 | 347.15 | 347.15 | 168,300 |
| 11 May 2022 | 358.51 | 360.13 | 337.56 | 340.03 | 340.03 | 199,800 |
| 10 May 2022 | 361.32 | 361.33 | 345.35 | 359.27 | 359.27 | 151,800 |
| 09 May 2022 | 368.33 | 376.88 | 355.58 | 358.99 | 358.99 | 166,000 |
| 06 May 2022 | 372.32 | 374.99 | 359.01 | 372.39 | 372.39 | 132,500 |
| 05 May 2022 | 383.75 | 383.75 | 366.08 | 373.11 | 373.11 | 155,400 |
| 04 May 2022 | 382.97 | 389.07 | 373.00 | 388.66 | 388.66 | 171,400 |
| 03 May 2022 | 389.83 | 393.30 | 379.47 | 381.22 | 381.22 | 192,900 |
| 02 May 2022 | 375.38 | 395.62 | 371.84 | 391.33 | 391.33 | 317,100 |
| 29 Apr 2022 | 379.99 | 383.63 | 374.09 | 375.00 | 375.00 | 154,300 |
| 28 Apr 2022 | 364.39 | 378.37 | 356.17 | 377.22 | 377.22 | 206,900 |
| 27 Apr 2022 | 361.38 | 379.98 | 358.54 | 359.64 | 359.64 | 224,500 |
| 26 Apr 2022 | 359.51 | 366.77 | 356.70 | 359.60 | 359.60 | 162,200 |
| 25 Apr 2022 | 349.59 | 358.25 | 340.79 | 358.25 | 358.25 | 201,200 |
| 22 Apr 2022 | 330.38 | 366.70 | 325.53 | 350.70 | 350.70 | 475,700 |
| 21 Apr 2022 | 364.30 | 366.18 | 342.99 | 345.97 | 345.97 | 233,700 |
| 20 Apr 2022 | 363.88 | 369.85 | 354.10 | 361.22 | 361.22 | 153,400 |
| 19 Apr 2022 | 359.21 | 372.42 | 359.21 | 364.87 | 364.87 | 157,600 |
| 18 Apr 2022 | 361.93 | 365.19 | 352.03 | 357.68 | 357.68 | 184,000 |
| 14 Apr 2022 | 376.95 | 376.95 | 363.68 | 365.76 | 365.76 | 172,500 |
| 13 Apr 2022 | 371.07 | 379.60 | 371.07 | 375.13 | 375.13 | 77,900 |
| 12 Apr 2022 | 379.15 | 392.19 | 373.61 | 376.83 | 376.83 | 110,600 |
| 11 Apr 2022 | 372.30 | 383.08 | 366.60 | 377.80 | 377.80 | 113,300 |
| 08 Apr 2022 | 382.24 | 386.23 | 375.62 | 377.33 | 377.33 | 130,500 |
| 07 Apr 2022 | 384.74 | 387.66 | 372.09 | 384.88 | 384.88 | 147,600 |
| 06 Apr 2022 | 389.19 | 389.41 | 379.47 | 384.28 | 384.28 | 92,600 |
| 05 Apr 2022 | 395.00 | 395.64 | 387.33 | 392.63 | 392.63 | 58,700 |
| 04 Apr 2022 | 391.40 | 404.20 | 389.06 | 396.96 | 396.96 | 119,800 |
| 01 Apr 2022 | 388.36 | 391.44 | 381.31 | 391.15 | 391.15 | 85,500 |
| 31 Mar 2022 | 385.22 | 392.50 | 384.16 | 388.47 | 388.47 | 82,400 |
| 30 Mar 2022 | 395.20 | 395.37 | 384.67 | 386.26 | 386.26 | 73,200 |
| 29 Mar 2022 | 391.96 | 401.15 | 391.27 | 396.51 | 396.51 | 76,700 |
| 28 Mar 2022 | 384.49 | 387.41 | 377.85 | 386.53 | 386.53 | 84,900 |
| 25 Mar 2022 | 394.60 | 395.48 | 378.88 | 383.20 | 383.20 | 84,300 |
| 24 Mar 2022 | 392.89 | 392.89 | 385.19 | 392.64 | 392.64 | 96,000 |
| 23 Mar 2022 | 405.50 | 405.57 | 388.05 | 389.18 | 389.18 | 119,700 |
| 22 Mar 2022 | 398.64 | 409.78 | 397.97 | 407.01 | 407.01 | 106,900 |
| 21 Mar 2022 | 401.10 | 405.78 | 393.88 | 397.92 | 397.92 | 123,400 |
| 18 Mar 2022 | 385.00 | 402.95 | 384.49 | 401.62 | 401.62 | 308,000 |
| 17 Mar 2022 | 373.25 | 388.90 | 370.43 | 384.80 | 384.80 | 116,400 |
| 16 Mar 2022 | 362.00 | 373.54 | 360.30 | 373.06 | 373.06 | 95,300 |
| 15 Mar 2022 | 350.46 | 359.20 | 349.33 | 358.97 | 358.97 | 113,600 |
| 14 Mar 2022 | 348.78 | 354.69 | 345.31 | 349.91 | 349.91 | 151,500 |
| 11 Mar 2022 | 352.35 | 353.70 | 342.74 | 346.62 | 346.62 | 152,600 |
| 10 Mar 2022 | 361.86 | 361.86 | 349.55 | 350.12 | 350.12 | 144,600 |
| 09 Mar 2022 | 365.19 | 369.84 | 360.01 | 367.69 | 367.69 | 82,200 |
| 08 Mar 2022 | 369.29 | 371.61 | 357.29 | 358.06 | 358.06 | 151,000 |
| 07 Mar 2022 | 377.17 | 381.02 | 365.82 | 367.72 | 367.72 | 112,200 |
| 04 Mar 2022 | 388.07 | 391.15 | 372.70 | 376.13 | 376.13 | 133,900 |
| 03 Mar 2022 | 395.72 | 398.56 | 390.01 | 391.68 | 391.68 | 126,100 |
| 02 Mar 2022 | 378.00 | 395.73 | 378.00 | 393.71 | 393.71 | 209,400 |
| 01 Mar 2022 | 379.95 | 402.81 | 377.72 | 379.96 | 379.96 | 246,800 |
| 28 Feb 2022 | 379.72 | 384.01 | 375.50 | 383.46 | 383.46 | 117,600 |
| 25 Feb 2022 | 373.00 | 385.53 | 365.01 | 380.53 | 380.53 | 157,800 |
| 24 Feb 2022 | 356.81 | 375.29 | 355.87 | 374.61 | 374.61 | 174,000 |
| 23 Feb 2022 | 382.57 | 386.59 | 367.03 | 368.15 | 368.15 | 177,500 |
| 22 Feb 2022 | 377.61 | 392.70 | 377.00 | 382.75 | 382.75 | 265,700 |
| 18 Feb 2022 | 397.06 | 399.86 | 378.14 | 378.26 | 378.26 | 237,300 |
| 17 Feb 2022 | 396.16 | 426.36 | 386.19 | 397.16 | 397.16 | 471,000 |
| 16 Feb 2022 | 422.30 | 422.30 | 405.19 | 408.12 | 408.12 | 314,100 |
| 15 Feb 2022 | 428.32 | 431.95 | 419.96 | 422.44 | 422.44 | 219,400 |
| 14 Feb 2022 | 430.09 | 432.05 | 417.32 | 422.38 | 422.38 | 185,400 |
| 11 Feb 2022 | 443.18 | 445.69 | 428.00 | 432.52 | 432.52 | 160,400 |
| 10 Feb 2022 | 441.77 | 451.02 | 433.24 | 439.56 | 439.56 | 120,400 |
| 09 Feb 2022 | 444.52 | 454.11 | 439.78 | 444.61 | 444.61 | 272,800 |
| 08 Feb 2022 | 424.39 | 445.87 | 424.39 | 443.23 | 443.23 | 263,900 |
| 07 Feb 2022 | 423.41 | 429.56 | 418.85 | 424.97 | 424.97 | 169,700 |
| 04 Feb 2022 | 407.01 | 422.54 | 404.50 | 419.04 | 419.04 | 192,500 |
| 03 Feb 2022 | 411.61 | 420.55 | 407.00 | 408.66 | 408.66 | 164,300 |
| 02 Feb 2022 | 426.91 | 426.91 | 406.82 | 414.94 | 414.94 | 207,700 |
| 01 Feb 2022 | 424.49 | 426.91 | 407.52 | 425.07 | 425.07 | 307,300 |
| 31 Jan 2022 | 426.16 | 428.87 | 408.23 | 420.83 | 420.83 | 532,200 |
| 28 Jan 2022 | 415.90 | 427.98 | 406.68 | 426.16 | 426.16 | 304,400 |
| 27 Jan 2022 | 425.00 | 434.71 | 412.29 | 415.34 | 415.34 | 243,300 |
| 26 Jan 2022 | 436.80 | 439.80 | 419.15 | 421.26 | 421.26 | 339,100 |
| 25 Jan 2022 | 447.98 | 447.98 | 432.99 | 435.57 | 435.57 | 279,200 |
| 24 Jan 2022 | 439.05 | 452.59 | 429.15 | 451.24 | 451.24 | 234,200 |
| 21 Jan 2022 | 452.43 | 457.63 | 440.90 | 443.44 | 443.44 | 188,400 |
| 20 Jan 2022 | 458.26 | 468.37 | 452.43 | 453.76 | 453.76 | 259,900 |
| 19 Jan 2022 | 450.00 | 470.84 | 445.76 | 456.16 | 456.16 | 308,700 |
| 18 Jan 2022 | 445.00 | 452.28 | 435.56 | 444.73 | 444.73 | 270,600 |
| 14 Jan 2022 | 446.49 | 460.33 | 428.13 | 449.33 | 449.33 | 1,185,000 |
| 13 Jan 2022 | 489.41 | 495.00 | 484.56 | 488.98 | 488.98 | 142,300 |
| 12 Jan 2022 | 502.23 | 505.98 | 484.39 | 485.00 | 485.00 | 166,000 |
| 11 Jan 2022 | 507.47 | 511.01 | 501.09 | 504.58 | 504.58 | 99,800 |
| 10 Jan 2022 | 517.00 | 519.45 | 495.67 | 510.27 | 510.27 | 147,800 |
| 07 Jan 2022 | 500.00 | 535.00 | 499.30 | 516.88 | 516.88 | 382,900 |
| 06 Jan 2022 | 501.54 | 513.69 | 497.76 | 499.33 | 499.33 | 161,800 |
| 05 Jan 2022 | 505.91 | 514.86 | 500.06 | 502.22 | 502.22 | 174,100 |
| 04 Jan 2022 | 516.75 | 519.87 | 498.63 | 508.17 | 508.17 | 164,500 |
| 03 Jan 2022 | 503.54 | 520.39 | 490.46 | 520.20 | 520.20 | 123,300 |
| 31 Dec 2021 | 512.08 | 515.56 | 502.44 | 505.10 | 505.10 | 116,500 |
| 30 Dec 2021 | 502.07 | 517.77 | 502.07 | 514.68 | 514.68 | 150,300 |
| 29 Dec 2021 | 501.65 | 508.86 | 497.79 | 501.97 | 501.97 | 106,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
