SAM - The Boston Beer Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023335.36342.82335.36342.66342.66104,000
01 Jun 2023338.00338.00331.34334.50334.50105,200
31 May 2023336.67342.33333.79337.50337.50152,700
30 May 2023329.95343.45327.05334.93334.93299,400
26 May 2023316.80320.04316.57317.85317.8576,900
25 May 2023327.04327.04316.89317.22317.2286,600
24 May 2023329.62329.65323.02327.30327.3083,300
23 May 2023331.32334.64329.95330.68330.6865,900
22 May 2023326.38335.98326.38330.75330.75162,200
19 May 2023327.72328.99322.80325.57325.57105,800
18 May 2023322.21328.18321.50326.20326.2088,800
17 May 2023319.38322.91315.46322.41322.41126,600
16 May 2023312.32325.19310.76319.16319.16164,500
15 May 2023308.18313.37306.69313.27313.2782,400
12 May 2023306.33309.25306.04308.14308.1478,800
11 May 2023307.00307.82303.33306.68306.6875,500
10 May 2023306.00311.45304.63307.22307.2298,800
09 May 2023309.06312.32303.17303.99303.9997,200
08 May 2023308.40312.10305.88312.09312.09113,200
05 May 2023306.43310.82304.96310.31310.3195,800
04 May 2023305.47305.47300.68304.34304.34137,400
03 May 2023312.19313.31304.49304.59304.59140,300
02 May 2023314.64315.77309.57311.31311.31109,600
01 May 2023317.17323.77315.15316.44316.44131,200
28 Apr 2023310.37328.50308.73317.51317.51294,700
27 Apr 2023315.25324.71314.81316.16316.16198,400
26 Apr 2023315.07315.16309.98311.89311.89150,000
25 Apr 2023319.00320.29314.52315.29315.2997,900
24 Apr 2023321.14326.05319.27320.42320.42110,500
21 Apr 2023321.76322.85319.37322.16322.1691,800
20 Apr 2023319.74321.63318.65320.10320.1064,300
19 Apr 2023319.41321.87319.06321.53321.5385,800
18 Apr 2023325.71325.71316.49320.14320.1482,800
17 Apr 2023323.03325.40319.74325.23325.2376,600
14 Apr 2023319.11325.05319.11323.13323.1385,100
13 Apr 2023319.43321.97314.29319.74319.74167,000
12 Apr 2023326.61326.61315.18317.64317.64164,200
11 Apr 2023325.26326.47322.97325.19325.19129,400
10 Apr 2023318.39325.73317.65324.40324.40109,200
06 Apr 2023319.91323.24316.38319.27319.2794,800
05 Apr 2023321.35321.54318.07320.19320.19105,900
04 Apr 2023329.79330.06321.02321.80321.80110,100
03 Apr 2023327.13331.71325.82328.21328.21111,900
31 Mar 2023329.62331.60326.32328.70328.7092,500
30 Mar 2023327.00329.12324.47327.08327.08120,300
29 Mar 2023326.15328.89324.90326.19326.1993,000
28 Mar 2023327.21327.80324.06324.07324.0786,300
27 Mar 2023326.93328.41323.65327.51327.51118,800
24 Mar 2023321.28328.41319.00325.39325.39105,000
23 Mar 2023319.50326.03319.50320.94320.94117,300
22 Mar 2023321.00329.34317.99318.13318.13145,100
21 Mar 2023316.06320.98314.50319.52319.52111,200
20 Mar 2023309.60318.77309.46313.95313.95108,000
17 Mar 2023314.33314.33307.79310.21310.21168,500
16 Mar 2023312.99316.51310.77315.16315.1691,100
15 Mar 2023306.03319.03306.02315.48315.48132,000
14 Mar 2023312.06312.11304.03309.74309.74137,700
13 Mar 2023309.03311.16303.18306.13306.13156,300
10 Mar 2023322.19322.58305.12311.97311.97168,300
09 Mar 2023328.75333.62322.95323.10323.10206,600
08 Mar 2023317.12328.99316.32328.14328.14183,700
07 Mar 2023316.58321.10316.00318.76318.7696,400
06 Mar 2023317.44320.49316.80319.02319.0295,400
03 Mar 2023317.58322.00315.36319.14319.14100,400
02 Mar 2023316.11319.85313.87317.23317.2374,300
01 Mar 2023321.33322.88317.09318.59318.59151,200
28 Feb 2023328.41332.62323.32323.80323.8093,800
27 Feb 2023333.78334.46324.84328.20328.2095,700
24 Feb 2023330.46334.50325.45332.03332.03114,700
23 Feb 2023334.20338.00329.65336.03336.03155,200
22 Feb 2023324.80335.31324.80334.09334.09181,200
21 Feb 2023331.81334.71322.54324.78324.78262,600
17 Feb 2023330.95340.13324.18329.04329.04373,000
16 Feb 2023340.07348.80330.33335.01335.01791,500
15 Feb 2023387.49396.20384.17392.91392.91260,700
14 Feb 2023373.27388.97371.00385.65385.65235,900
13 Feb 2023361.85376.16358.12375.00375.00250,000
10 Feb 2023363.94363.94355.46359.98359.98126,400
09 Feb 2023372.11373.06359.01364.67364.67172,700
08 Feb 2023375.09378.47368.07369.94369.94144,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...