Australia markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
377.12-17.95 (-4.54%)
At close: 04:00PM EST
375.70 -1.42 (-0.38%)
After hours: 07:48PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 2023391.54391.54376.05377.12377.12202,000
06 Feb 2023399.26402.23393.69395.07395.07144,800
03 Feb 2023410.11414.22400.51402.99402.99146,500
02 Feb 2023404.83420.50400.21417.00417.00235,700
01 Feb 2023391.23406.27390.38401.73401.73159,100
31 Jan 2023377.47388.79374.21388.61388.61107,900
30 Jan 2023388.80394.09377.02377.47377.47121,200
27 Jan 2023386.51393.81384.57392.29392.2998,800
26 Jan 2023385.86390.92375.22389.92389.92137,200
25 Jan 2023373.59382.88370.22381.90381.9097,800
24 Jan 2023366.43379.00363.73378.81378.81101,000
23 Jan 2023352.70373.55352.70364.76364.76113,300
20 Jan 2023348.02358.24345.63354.83354.83117,100
19 Jan 2023347.97351.42341.36348.57348.57103,900
18 Jan 2023360.37364.81346.81348.14348.14175,800
17 Jan 2023355.15371.32353.96359.35359.35171,700
13 Jan 2023347.85361.58346.20357.66357.66136,100
12 Jan 2023345.23358.89342.71349.95349.95140,000
11 Jan 2023334.18348.50332.17344.58344.58164,900
10 Jan 2023323.91332.60320.94332.20332.20100,600
09 Jan 2023328.97332.34321.28322.62322.62127,400
06 Jan 2023327.08337.12325.02328.70328.70126,800
05 Jan 2023320.93325.26320.00324.52324.52110,000
04 Jan 2023312.17332.58310.10327.72327.72140,900
03 Jan 2023330.00333.11321.92322.63322.63134,200
30 Dec 2022329.40333.89323.52329.52329.52132,200
29 Dec 2022329.71335.00327.99334.91334.9191,500
28 Dec 2022332.22333.65325.56328.26328.2685,500
27 Dec 2022335.89337.95332.83333.40333.4078,300
23 Dec 2022333.56336.31330.07336.02336.0276,100
22 Dec 2022334.40335.39331.35334.34334.3471,500
21 Dec 2022335.91339.33335.00336.42336.42112,200
20 Dec 2022337.27344.05333.33333.64333.6479,400
19 Dec 2022344.92345.18338.79339.45339.4570,700
16 Dec 2022344.08347.65338.30344.08344.08132,300
15 Dec 2022352.50352.82344.24345.34345.3499,400
14 Dec 2022360.67364.56356.10357.25357.2578,800
13 Dec 2022369.04372.35361.80363.49363.49106,700
12 Dec 2022360.61362.54354.21358.94358.9476,300
09 Dec 2022355.61362.64352.61360.61360.6192,500
08 Dec 2022358.90364.26352.68359.32359.3288,100
07 Dec 2022357.92367.76357.92359.02359.0287,200
06 Dec 2022369.68369.81352.09359.92359.92165,800
05 Dec 2022385.99385.99377.89379.70379.7067,800
02 Dec 2022384.81392.05381.31388.72388.7262,700
01 Dec 2022386.43391.50381.78384.48384.4874,700
30 Nov 2022375.71385.61368.61384.37384.3796,700
29 Nov 2022376.00376.00365.95373.38373.3873,700
28 Nov 2022377.07382.53375.00375.50375.5085,600
25 Nov 2022374.00377.13368.70377.07377.0773,500
23 Nov 2022370.51376.00367.16373.76373.7671,500
22 Nov 2022376.68377.13364.55372.34372.34104,000
21 Nov 2022376.65379.22371.64374.06374.0674,100
18 Nov 2022385.17385.17367.11376.65376.65103,100
17 Nov 2022371.76380.56366.88377.04377.04106,100
16 Nov 2022384.68385.42375.75377.69377.6995,100
15 Nov 2022384.14391.88382.01387.27387.27104,000
14 Nov 2022408.01408.29378.30378.67378.67242,400
11 Nov 2022371.61420.84371.61412.15412.15357,300
10 Nov 2022359.99371.43357.51369.82369.82183,900
09 Nov 2022350.98357.96343.99347.04347.04138,400
08 Nov 2022366.53369.03352.02353.64353.64296,500
07 Nov 2022368.01373.21361.00367.00367.00189,700
04 Nov 2022379.61383.82368.82375.51375.51135,700
03 Nov 2022362.74373.93361.74371.67371.67145,100
02 Nov 2022369.66381.07368.27368.88368.88173,500
01 Nov 2022377.52377.52363.60370.27370.27157,700
31 Oct 2022381.97384.21373.01373.29373.29179,000
28 Oct 2022379.21387.27372.14383.75383.75184,100
27 Oct 2022394.56397.25377.62379.06379.06190,600
26 Oct 2022414.27417.72395.05396.25396.25263,300
25 Oct 2022408.39416.72406.28415.21415.21191,100
24 Oct 2022405.25422.75400.94404.25404.25271,000
21 Oct 2022353.50405.00352.00402.28402.28768,300
20 Oct 2022335.94343.71331.15336.16336.16241,700
19 Oct 2022345.11346.91324.58335.28335.28226,600
18 Oct 2022360.99367.80350.05354.31354.31191,000
17 Oct 2022354.98364.89348.77354.78354.78143,300
14 Oct 2022373.24373.88340.62350.68350.68256,100
13 Oct 2022354.20371.38345.00371.02371.02225,300
12 Oct 2022359.99369.04357.00368.37368.37177,300
11 Oct 2022345.20364.08344.10356.91356.91184,500
10 Oct 2022342.29351.37339.71348.25348.25121,500
07 Oct 2022344.68346.10339.17342.45342.45162,700
06 Oct 2022334.01349.22334.01346.93346.93160,600
05 Oct 2022336.91342.90329.68337.22337.22141,500
04 Oct 2022334.61341.99334.61338.86338.8689,700
03 Oct 2022322.83331.66322.83328.94328.9472,000
30 Sept 2022331.06336.27323.38323.65323.65123,600
29 Sept 2022328.92333.00322.50332.18332.18126,100
28 Sept 2022324.60335.15324.60334.19334.1979,400
27 Sept 2022321.61330.00319.48324.67324.67118,700
26 Sept 2022318.76326.29318.37320.21320.21107,500
23 Sept 2022315.46317.94308.79317.64317.64111,600
22 Sept 2022324.85325.33311.77318.48318.48154,600
21 Sept 2022333.77335.94321.62326.63326.63130,800
20 Sept 2022325.01334.52323.25332.49332.4998,700
19 Sept 2022322.78329.10322.78328.37328.3785,200
16 Sept 2022327.98330.45326.38326.94326.94129,600
15 Sept 2022328.34337.14326.39329.11329.1188,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...