Singapore Markets closed

The Boston Beer Company, Inc. (SAM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
328.70+1.62 (+0.50%)
At close: 04:00PM EDT
329.85 +1.15 (+0.35%)
After hours: 06:55PM EDT
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...