Canada markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
287.27-6.03 (-2.06%)
At close: 04:00PM EDT
310.00 +22.73 (+7.91%)
After hours: 07:56PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024291.29294.10286.44287.27287.27213,100
Apr 24, 2024285.03293.85284.97293.30293.30172,700
Apr 23, 2024288.38290.00283.40286.10286.10136,800
Apr 22, 2024288.25290.46286.87289.18289.18149,000
Apr 19, 2024284.11290.00284.11286.98286.98136,300
Apr 18, 2024279.88285.48279.58284.87284.87119,000
Apr 17, 2024276.54283.02276.26280.10280.10162,800
Apr 16, 2024279.58279.99274.78274.92274.92136,700
Apr 15, 2024283.34286.58280.77280.82280.82147,100
Apr 12, 2024289.00290.96284.70285.65285.65118,200
Apr 11, 2024292.56294.39290.00291.39291.39125,200
Apr 10, 2024289.50292.04289.02290.56290.56146,700
Apr 09, 2024293.73295.01290.76291.31291.31161,000
Apr 08, 2024295.58300.71295.00297.00297.0088,800
Apr 05, 2024294.94295.83291.70294.75294.7593,800
Apr 04, 2024297.61299.58295.00295.99295.9989,200
Apr 03, 2024297.66298.40293.49296.52296.52105,400
Apr 02, 2024299.41301.97297.74300.00300.00125,900
Apr 01, 2024303.49304.37297.78300.70300.70191,600
Mar 28, 2024308.80309.84303.44304.42304.42129,600
Mar 27, 2024310.97311.64307.47307.97307.9797,400
Mar 26, 2024311.61312.85307.54308.42308.42129,300
Mar 25, 2024306.50311.68304.11310.13310.13167,100
Mar 22, 2024297.51308.27295.25307.12307.12202,600
Mar 21, 2024296.10296.68292.86293.92293.92115,900
Mar 20, 2024290.92295.51288.00295.38295.38144,100
Mar 19, 2024290.01292.63287.33289.93289.93207,500
Mar 18, 2024294.09295.87289.70290.08290.08181,800
Mar 15, 2024292.83296.02292.83295.10295.10171,800
Mar 14, 2024297.14297.91293.36294.27294.27143,800
Mar 13, 2024298.33300.28297.50298.35298.35151,700
Mar 12, 2024301.00302.00296.67297.62297.62119,700
Mar 11, 2024300.16304.92298.10301.68301.68132,100
Mar 08, 2024299.69301.49297.38298.81298.81108,900
Mar 07, 2024296.50300.24294.85298.67298.67141,100
Mar 06, 2024297.42301.69294.70295.53295.53127,900
Mar 05, 2024300.90302.31296.26297.05297.05152,600
Mar 04, 2024303.51307.45299.62299.64299.64163,600
Mar 01, 2024308.45308.77303.48304.48304.48172,100
Feb 29, 2024313.99319.23305.06308.14308.14329,300
Feb 28, 2024326.36327.07300.16311.74311.74896,600
Feb 27, 2024358.27371.65357.83370.06370.06219,000
Feb 26, 2024352.67364.21352.67359.53359.53151,900
Feb 23, 2024348.01356.40348.01354.43354.43110,000
Feb 22, 2024349.31353.03346.09350.46350.4695,200
Feb 21, 2024346.58348.73343.34347.83347.83112,700
Feb 20, 2024351.28355.89346.07347.38347.38111,300
Feb 16, 2024353.98355.92351.61351.92351.9279,100
Feb 15, 2024355.75358.97354.93356.10356.1068,300
Feb 14, 2024357.52358.76350.69355.30355.3084,900
Feb 13, 2024348.36356.15346.44356.00356.00115,300
Feb 12, 2024351.31361.54350.97356.40356.40105,800
Feb 09, 2024351.14353.60349.59350.27350.2778,000
Feb 08, 2024352.45356.07351.11351.81351.8184,500
Feb 07, 2024354.42355.53351.43352.54352.5469,400
Feb 06, 2024357.94358.14353.03353.05353.05115,300
Feb 05, 2024355.08357.49350.28356.49356.4984,900
Feb 02, 2024356.80359.16354.52357.07357.0772,700
Feb 01, 2024350.72357.80349.90356.74356.74103,600
Jan 31, 2024357.28358.57347.85349.27349.27109,000
Jan 30, 2024361.97362.27357.52357.62357.62113,300
Jan 29, 2024362.28363.15358.72361.97361.9786,800
Jan 26, 2024360.00361.60356.72359.40359.4076,200
Jan 25, 2024359.58360.32356.38356.61356.61101,500
Jan 24, 2024367.00368.80356.22357.29357.2987,700
Jan 23, 2024361.34366.79360.20365.91365.9186,800
Jan 22, 2024356.20362.23356.20358.61358.6179,500
Jan 19, 2024360.40360.40355.09357.59357.5977,800
Jan 18, 2024356.64361.33356.10360.12360.1290,800
Jan 17, 2024356.55358.63351.24358.41358.41138,300
Jan 16, 2024355.44359.10353.30358.83358.83146,000
Jan 12, 2024349.21354.69349.21351.91351.91107,600
Jan 11, 2024349.18352.79346.70347.69347.69118,100
Jan 10, 2024338.13350.44338.13350.12350.12139,700
Jan 09, 2024334.19339.27333.93337.43337.43150,400
Jan 08, 2024328.63337.92325.61337.41337.41162,500
Jan 05, 2024330.79332.68325.33327.25327.25281,400
Jan 04, 2024329.80330.68326.70329.45329.45159,100
Jan 03, 2024336.97338.11330.04331.05331.05176,700
Jan 02, 2024344.83345.55337.64339.41339.41137,600
Dec 29, 2023346.97347.83345.12345.59345.5974,300
Dec 28, 2023348.50350.25345.80349.30349.3093,800
Dec 27, 2023350.34351.04348.00348.74348.7475,800
Dec 26, 2023348.07353.45347.04350.54350.5446,600
Dec 22, 2023345.18350.57345.18350.07350.0787,600
Dec 21, 2023348.60348.92343.83345.55345.5553,100
Dec 20, 2023351.49354.06343.81345.19345.19123,000
Dec 19, 2023350.25356.38350.25354.32354.3294,600
Dec 18, 2023346.03352.10346.03349.59349.59110,900
Dec 15, 2023355.12355.12343.15345.73345.73152,900
Dec 14, 2023351.20361.99351.20355.25355.25115,300
Dec 13, 2023343.27353.75341.50352.35352.3597,100
Dec 12, 2023346.41348.79344.30344.82344.82109,900
Dec 11, 2023345.63348.37345.02346.83346.8380,200
Dec 08, 2023348.52351.63345.62346.03346.0358,200
Dec 07, 2023353.01354.52347.90349.43349.4364,100
Dec 06, 2023358.65359.00352.99353.38353.3861,200
Dec 05, 2023358.62359.82355.07356.93356.9378,100
Dec 04, 2023355.96363.48355.96359.57359.5798,400
Dec 01, 2023354.90356.58352.03356.09356.0998,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...