Mail

SAM - The Boston Beer Company, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Apr 2020	356.40	370.34	349.15	364.39	364.39	168,969
31 Mar 2020	361.51	375.21	359.52	367.56	367.56	155,300
30 Mar 2020	355.00	365.00	346.70	364.34	364.34	99,000
27 Mar 2020	342.61	373.19	338.57	354.92	354.92	147,300
26 Mar 2020	347.99	357.98	343.55	354.90	354.90	154,700
25 Mar 2020	341.34	356.74	325.19	343.95	343.95	179,400
24 Mar 2020	332.86	348.00	330.00	343.91	343.91	150,300
23 Mar 2020	306.46	327.92	296.73	321.93	321.93	279,000
20 Mar 2020	318.71	324.17	300.42	306.46	306.46	219,400
19 Mar 2020	318.06	341.73	310.98	319.08	319.08	199,700
18 Mar 2020	325.01	349.99	312.61	321.72	321.72	170,000
17 Mar 2020	314.12	349.65	304.04	347.84	347.84	206,100
16 Mar 2020	319.00	324.97	290.02	306.30	306.30	266,100
13 Mar 2020	325.07	356.94	300.03	354.95	354.95	251,500
12 Mar 2020	315.77	326.24	298.35	312.67	312.67	214,700
11 Mar 2020	358.17	359.82	335.37	341.11	341.11	137,500
10 Mar 2020	351.88	367.14	346.56	366.91	366.91	173,500
09 Mar 2020	371.51	371.51	345.97	347.21	347.21	207,800
06 Mar 2020	388.91	394.80	375.25	384.93	384.93	162,100
05 Mar 2020	378.02	402.20	373.66	393.91	393.91	199,600
04 Mar 2020	375.52	385.40	368.50	385.01	385.01	154,400
03 Mar 2020	363.73	379.66	361.88	371.59	371.59	292,900
02 Mar 2020	368.34	373.49	355.04	363.80	363.80	175,600
28 Feb 2020	375.63	378.31	360.63	370.79	370.79	254,700
27 Feb 2020	389.74	400.73	385.66	386.47	386.47	173,900
26 Feb 2020	393.40	398.88	391.65	397.76	397.76	128,700
25 Feb 2020	408.00	408.00	392.72	395.54	395.54	253,100
24 Feb 2020	383.55	408.33	376.73	405.10	405.10	220,800
21 Feb 2020	396.80	400.74	390.00	396.64	396.64	279,000
20 Feb 2020	404.30	416.00	389.01	396.29	396.29	602,200
19 Feb 2020	427.69	433.62	413.33	429.00	429.00	297,500
18 Feb 2020	411.80	431.01	409.15	425.98	425.98	238,000
14 Feb 2020	411.64	414.20	407.84	408.91	408.91	111,300
13 Feb 2020	408.91	414.68	401.01	410.30	410.30	122,900
12 Feb 2020	402.44	418.56	401.25	409.50	409.50	247,900
11 Feb 2020	386.13	401.92	385.00	399.69	399.69	208,100
10 Feb 2020	362.75	375.24	362.75	373.86	373.86	86,700
07 Feb 2020	365.61	368.78	353.69	363.52	363.52	213,200
06 Feb 2020	373.50	376.16	365.97	366.96	366.96	86,000
05 Feb 2020	378.50	380.00	368.75	371.25	371.25	96,700
04 Feb 2020	353.65	377.11	351.95	376.17	376.17	181,700
03 Feb 2020	358.81	361.36	348.64	349.70	349.70	176,900
31 Jan 2020	361.48	364.00	354.43	356.38	356.38	104,300
30 Jan 2020	373.25	377.88	359.02	362.43	362.43	122,200
29 Jan 2020	381.61	382.67	369.60	373.25	373.25	78,300
28 Jan 2020	378.65	386.63	378.65	382.00	382.00	58,900
27 Jan 2020	377.00	382.80	376.09	377.28	377.28	81,500
24 Jan 2020	395.35	397.34	380.22	381.67	381.67	96,700
23 Jan 2020	396.09	400.00	392.68	393.33	393.33	165,300
22 Jan 2020	392.00	400.00	391.56	398.19	398.19	186,800
21 Jan 2020	383.44	391.51	382.09	390.92	390.92	113,300
17 Jan 2020	388.90	388.92	383.01	386.60	386.60	94,700
16 Jan 2020	378.12	389.32	376.31	385.80	385.80	176,200
15 Jan 2020	363.44	376.76	362.08	376.40	376.40	177,000
14 Jan 2020	363.76	364.05	356.46	361.71	361.71	140,400
13 Jan 2020	367.96	367.96	360.60	364.01	364.01	109,100
10 Jan 2020	369.83	370.18	364.67	367.95	367.95	111,800
09 Jan 2020	373.57	375.95	369.00	369.48	369.48	104,900
08 Jan 2020	373.50	379.39	371.73	373.38	373.38	124,800
07 Jan 2020	369.58	376.53	369.08	373.88	373.88	177,300
06 Jan 2020	365.57	376.08	365.57	371.57	371.57	87,700
03 Jan 2020	366.12	369.81	363.37	367.70	367.70	122,500
02 Jan 2020	379.53	379.67	366.55	371.12	371.12	122,000
31 Dec 2019	378.74	380.68	375.30	377.85	377.85	71,800
30 Dec 2019	378.59	381.97	374.09	379.59	379.59	94,100
27 Dec 2019	385.26	385.26	377.86	378.75	378.75	64,100
26 Dec 2019	378.00	384.68	378.00	383.86	383.86	94,700
24 Dec 2019	373.80	378.76	373.20	377.51	377.51	32,900
23 Dec 2019	378.55	378.55	370.52	372.91	372.91	107,000
20 Dec 2019	367.00	378.18	365.29	377.69	377.69	186,100
19 Dec 2019	366.01	367.92	362.25	367.42	367.42	87,300
18 Dec 2019	373.54	374.02	364.65	365.98	365.98	112,300
17 Dec 2019	375.98	376.76	370.16	370.87	370.87	112,000
16 Dec 2019	371.50	378.46	370.01	375.83	375.83	94,300
13 Dec 2019	368.02	370.98	365.33	370.00	370.00	84,700
12 Dec 2019	374.79	377.45	366.27	367.69	367.69	78,400
11 Dec 2019	372.39	377.28	369.00	376.91	376.91	95,600
10 Dec 2019	375.79	377.65	371.12	371.96	371.96	106,900
09 Dec 2019	378.74	382.08	376.96	377.53	377.53	106,700
06 Dec 2019	382.79	387.10	378.92	381.06	381.06	83,400
05 Dec 2019	389.70	389.70	376.80	382.82	382.82	80,100
04 Dec 2019	385.00	389.59	383.54	389.23	389.23	87,200
03 Dec 2019	378.12	386.98	374.28	383.91	383.91	181,800
02 Dec 2019	386.78	386.78	371.30	373.12	373.12	137,200
29 Nov 2019	389.61	390.31	382.18	384.32	384.32	54,800
27 Nov 2019	390.39	391.82	387.00	390.61	390.61	69,200
26 Nov 2019	383.00	389.75	381.65	389.14	389.14	76,000
25 Nov 2019	378.45	386.94	378.34	381.79	381.79	141,000
22 Nov 2019	385.35	385.35	375.71	378.39	378.39	66,900
21 Nov 2019	381.30	385.91	373.18	384.73	384.73	81,400
20 Nov 2019	374.52	384.71	374.08	381.40	381.40	95,600
19 Nov 2019	368.74	377.78	368.10	377.46	377.46	71,200
18 Nov 2019	365.86	371.92	365.20	367.34	367.34	64,200
15 Nov 2019	364.33	367.15	360.23	366.38	366.38	92,100
14 Nov 2019	366.98	369.20	360.58	362.92	362.92	68,700
13 Nov 2019	369.68	371.08	363.57	366.66	366.66	92,100
12 Nov 2019	357.86	371.00	357.26	370.10	370.10	118,900
11 Nov 2019	360.39	360.39	352.58	358.05	358.05	129,900
08 Nov 2019	354.25	365.34	354.25	361.97	361.97	115,200
07 Nov 2019	358.17	360.70	352.48	356.02	356.02	124,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...