Singapore markets open in 5 hours 49 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
353.95-2.98 (-0.83%)
As of 01:54PM EST. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2023358.65359.00353.10353.95353.9525,431
05 Dec 2023358.62359.82355.07356.93356.9378,100
04 Dec 2023355.96363.48355.96359.57359.5798,400
01 Dec 2023354.90356.58352.03356.09356.0998,700
30 Nov 2023346.57356.11344.70354.76354.76148,300
29 Nov 2023345.27350.60342.62343.03343.03102,300
28 Nov 2023335.98347.72335.98344.38344.38133,100
27 Nov 2023337.78339.98335.32335.88335.8888,700
24 Nov 2023340.45343.45340.41341.32341.3235,100
22 Nov 2023340.49342.35337.79341.30341.3079,400
21 Nov 2023342.65342.65337.55337.61337.61110,600
20 Nov 2023341.07344.82341.07343.93343.9366,000
17 Nov 2023342.25342.25336.83340.87340.8785,300
16 Nov 2023345.25346.01338.25339.01339.0166,000
15 Nov 2023343.81349.16343.81345.20345.2081,800
14 Nov 2023341.94347.99341.46343.09343.09129,100
13 Nov 2023333.96338.42333.31336.72336.72112,700
10 Nov 2023334.87339.25333.26336.70336.7077,100
09 Nov 2023340.66342.95336.18336.28336.2869,100
08 Nov 2023343.03343.29338.05340.12340.1282,700
07 Nov 2023338.90345.55338.90344.38344.3887,000
06 Nov 2023337.87342.15337.87339.26339.2692,600
03 Nov 2023336.79345.04336.79338.13338.13110,800
02 Nov 2023335.57336.25329.84333.17333.17120,600
01 Nov 2023332.36332.43325.38330.78330.78146,100
31 Oct 2023337.07340.96333.02333.95333.95147,200
30 Oct 2023325.86339.32325.69333.50333.50208,700
27 Oct 2023348.50348.50313.17319.64319.64376,300
26 Oct 2023372.47372.61361.02364.88364.88172,600
25 Oct 2023376.52378.08371.84372.38372.3868,100
24 Oct 2023376.77377.13373.06375.84375.84108,000
23 Oct 2023369.80376.78367.09374.88374.88120,700
20 Oct 2023373.01373.99367.57369.48369.4880,200
19 Oct 2023370.82377.90370.28371.46371.46102,100
18 Oct 2023363.51373.89363.29370.29370.29111,100
17 Oct 2023349.80369.86349.80366.99366.99143,700
16 Oct 2023352.00355.58350.26350.83350.83117,000
13 Oct 2023340.63350.14337.52349.24349.24117,900
12 Oct 2023360.34360.34337.98339.89339.89145,500
11 Oct 2023362.92363.70355.94358.04358.0480,500
10 Oct 2023360.26366.13359.25360.36360.36103,400
09 Oct 2023356.81359.25352.51357.73357.7390,600
06 Oct 2023357.64361.11347.01360.65360.65119,900
05 Oct 2023378.07378.07358.68359.82359.82132,400
04 Oct 2023379.53383.00374.41379.54379.54168,500
03 Oct 2023393.65393.65379.40380.61380.61134,200
02 Oct 2023389.29395.52387.99393.71393.71104,300
29 Sept 2023385.00392.94382.96389.53389.53130,000
28 Sept 2023380.69384.43380.69382.30382.30103,000
27 Sept 2023381.59383.15378.64380.00380.0084,900
26 Sept 2023379.23379.73375.22378.25378.2580,300
25 Sept 2023377.46383.69376.45380.43380.43117,500
22 Sept 2023372.67379.31371.51378.31378.31102,500
21 Sept 2023369.69373.13366.40371.93371.9359,300
20 Sept 2023375.00377.00370.85371.31371.3157,000
19 Sept 2023370.32379.33366.86374.38374.3895,500
18 Sept 2023370.79371.41365.25370.87370.8773,300
15 Sept 2023374.91377.17371.50371.56371.56104,500
14 Sept 2023374.78376.72369.95376.10376.1098,300
13 Sept 2023378.42378.42374.15376.23376.2381,300
12 Sept 2023378.99381.99375.51380.42380.4294,600
11 Sept 2023376.33385.84376.33380.44380.44130,000
08 Sept 2023370.00380.97368.72374.92374.92160,700
07 Sept 2023361.12369.29359.39369.02369.0285,700
06 Sept 2023362.82364.22358.11363.44363.4463,000
05 Sept 2023363.02365.28360.84362.03362.0386,100
01 Sept 2023366.94368.68365.67367.50367.5061,300
31 Aug 2023363.91368.71362.53365.43365.4361,300
30 Aug 2023360.49364.90359.98364.82364.8257,300
29 Aug 2023356.79361.30355.44361.29361.2956,500
28 Aug 2023356.53358.86356.51357.53357.5345,500
25 Aug 2023358.88359.53351.86355.42355.4278,700
24 Aug 2023362.99364.07357.11358.37358.3745,300
23 Aug 2023361.49365.96357.61363.57363.5772,100
22 Aug 2023365.15367.70357.15360.18360.1884,500
21 Aug 2023362.60369.62360.88367.71367.7192,700
18 Aug 2023368.03369.01362.12362.74362.7486,900
17 Aug 2023367.99374.22367.65371.17371.17127,600
16 Aug 2023366.04370.19365.50367.69367.6993,400
15 Aug 2023358.26366.27353.33362.37362.3794,700
14 Aug 2023357.64362.86356.40361.36361.3674,900
11 Aug 2023358.64359.17353.24358.75358.75113,500
10 Aug 2023365.21365.75359.29360.65360.65101,000
09 Aug 2023368.60369.91362.78364.27364.27103,200
08 Aug 2023358.04369.24353.99367.67367.67137,400
07 Aug 2023353.44362.00349.53359.71359.71128,200
04 Aug 2023357.10359.80352.38353.18353.18111,000
03 Aug 2023358.11361.56352.92358.26358.26142,300
02 Aug 2023365.67366.76358.02359.17359.17148,200
01 Aug 2023372.40374.51365.99367.21367.21166,600
31 Jul 2023366.10375.47366.10371.44371.44269,300
28 Jul 2023349.11377.99349.05366.10366.10734,100
27 Jul 2023316.96321.73313.44313.52313.52284,000
26 Jul 2023312.51316.61312.46314.19314.19180,900
25 Jul 2023306.50313.49303.62311.77311.77158,800
24 Jul 2023302.50308.50302.20306.40306.40133,600
21 Jul 2023302.29304.91301.20303.17303.17102,800
20 Jul 2023304.20304.20299.50301.29301.29102,400
19 Jul 2023301.07305.69296.27304.29304.29184,700
18 Jul 2023301.67304.00299.18300.80300.80119,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...