Australia markets close in 4 hours 41 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
970.08-0.06 (-0.01%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 June 2021967.40989.61963.71970.08970.08244,100
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 20211,136.001,136.001,098.661,099.201,099.20111,900
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
27 Apr 20211,219.861,231.661,185.131,215.421,215.42198,700
26 Apr 20211,266.671,273.321,213.871,233.991,233.99171,600
23 Apr 20211,338.001,349.981,246.001,283.901,283.90277,300
22 Apr 20211,265.001,283.181,222.051,246.001,246.00133,400
21 Apr 20211,318.171,319.341,228.941,255.221,255.22174,000
20 Apr 20211,292.621,315.381,261.311,306.451,306.45126,900
19 Apr 20211,295.601,308.031,268.581,287.691,287.6997,200
16 Apr 20211,301.191,306.211,283.331,294.931,294.9392,300
15 Apr 20211,260.001,298.621,253.921,290.891,290.8982,100
14 Apr 20211,270.001,270.001,241.191,252.551,252.5558,200
13 Apr 20211,264.991,277.381,260.091,267.021,267.0283,400
12 Apr 20211,244.361,262.461,225.011,259.881,259.8875,100
09 Apr 20211,276.051,283.191,234.171,253.101,253.1091,700
08 Apr 20211,246.781,280.111,234.581,270.111,270.11136,900
07 Apr 20211,221.011,244.581,218.031,235.341,235.3480,100
06 Apr 20211,220.321,241.431,202.751,225.301,225.3090,400
05 Apr 20211,190.611,218.871,165.181,211.081,211.0892,400
01 Apr 20211,226.411,233.701,179.951,184.681,184.6895,600
31 Mar 20211,206.531,256.041,201.901,206.281,206.28171,300
30 Mar 20211,166.001,206.561,142.401,195.671,195.67124,300
29 Mar 20211,163.141,229.131,154.681,166.021,166.02192,800
26 Mar 20211,096.201,164.871,089.341,159.991,159.99131,000
25 Mar 20211,036.001,082.001,023.791,077.361,077.36115,400
24 Mar 20211,061.661,069.711,040.711,050.971,050.9754,800
23 Mar 20211,067.481,074.401,050.171,063.271,063.2780,300
22 Mar 20211,095.461,116.731,060.501,070.671,070.67108,500
19 Mar 20211,068.481,121.141,056.231,105.741,105.74157,700
18 Mar 20211,105.331,105.331,059.371,060.001,060.0086,200
17 Mar 20211,111.041,124.541,091.731,101.341,101.3472,800
16 Mar 20211,111.951,114.561,090.281,103.351,103.3568,200
15 Mar 20211,099.991,111.451,076.031,108.891,108.8956,100
12 Mar 20211,128.001,128.001,077.521,086.011,086.0161,600
11 Mar 20211,116.371,126.481,087.611,117.761,117.7661,100
10 Mar 20211,111.181,161.821,097.171,100.951,100.9574,100
09 Mar 20211,108.001,135.531,098.251,106.831,106.8384,300
08 Mar 20211,078.761,103.471,073.471,074.971,074.97102,300
05 Mar 20211,041.001,089.081,031.991,088.321,088.32136,300
04 Mar 20211,016.391,041.71980.471,030.811,030.81149,400
03 Mar 20211,060.001,070.971,020.141,022.671,022.67119,100
02 Mar 20211,092.211,103.491,063.471,066.981,066.9884,200
01 Mar 20211,049.191,108.521,045.891,094.481,094.48111,700
26 Feb 20211,040.181,051.661,006.741,028.711,028.7190,200
25 Feb 20211,078.801,094.981,023.241,035.191,035.19113,400
24 Feb 20211,044.341,083.231,015.871,081.361,081.36105,600
23 Feb 20211,011.091,050.00971.161,042.821,042.82184,800
22 Feb 20211,090.001,098.961,023.271,029.901,029.90163,500
19 Feb 20211,122.131,150.561,110.401,113.131,113.13104,000
18 Feb 20211,098.841,148.041,088.501,116.871,116.87231,300
17 Feb 20211,169.471,236.571,135.241,213.621,213.62252,500
16 Feb 20211,176.001,182.511,158.681,166.711,166.71123,300
12 Feb 20211,134.581,174.041,116.971,167.131,167.1365,800
11 Feb 20211,132.901,137.101,116.591,124.961,124.9648,400
10 Feb 20211,145.331,161.471,111.001,128.321,128.3278,900
09 Feb 20211,157.271,171.461,136.731,146.981,146.9857,900
08 Feb 20211,140.221,180.001,140.221,151.381,151.38137,500
05 Feb 20211,085.471,126.381,085.471,123.331,123.3397,200
04 Feb 20211,068.041,084.281,063.551,081.841,081.8471,000
03 Feb 20211,070.001,087.631,025.411,067.001,067.00139,100
02 Feb 2021984.321,079.97979.831,073.391,073.39197,900
01 Feb 2021933.70980.00928.61974.65974.65115,100
29 Jan 2021930.00933.89902.00916.89916.8975,800
28 Jan 2021912.84929.03905.92925.33925.3375,800
27 Jan 2021971.92996.39901.73912.81912.81202,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...