Singapore Markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) BTC-USD
28,489.55 -47.87 (-0.17%) CMC Crypto 200
621.79 +7.58 (+1.23%)
The Boston Beer Company, Inc. (SAM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 329.62 | 331.60 | 326.32 | 328.70 | 328.70 | 92,500 |
| 30 Mar 2023 | 327.00 | 329.12 | 324.47 | 327.08 | 327.08 | 120,300 |
| 29 Mar 2023 | 326.15 | 328.89 | 324.90 | 326.19 | 326.19 | 93,000 |
| 28 Mar 2023 | 327.21 | 327.80 | 324.06 | 324.07 | 324.07 | 86,300 |
| 27 Mar 2023 | 326.93 | 328.41 | 323.65 | 327.51 | 327.51 | 118,800 |
| 24 Mar 2023 | 321.28 | 328.41 | 319.00 | 325.39 | 325.39 | 105,000 |
| 23 Mar 2023 | 319.50 | 326.03 | 319.50 | 320.94 | 320.94 | 117,300 |
| 22 Mar 2023 | 321.00 | 329.34 | 317.99 | 318.13 | 318.13 | 145,100 |
| 21 Mar 2023 | 316.06 | 320.98 | 314.50 | 319.52 | 319.52 | 111,200 |
| 20 Mar 2023 | 309.60 | 318.77 | 309.46 | 313.95 | 313.95 | 108,000 |
| 17 Mar 2023 | 314.33 | 314.33 | 307.79 | 310.21 | 310.21 | 168,500 |
| 16 Mar 2023 | 312.99 | 316.51 | 310.77 | 315.16 | 315.16 | 91,100 |
| 15 Mar 2023 | 306.03 | 319.03 | 306.02 | 315.48 | 315.48 | 132,000 |
| 14 Mar 2023 | 312.06 | 312.11 | 304.03 | 309.74 | 309.74 | 137,700 |
| 13 Mar 2023 | 309.03 | 311.16 | 303.18 | 306.13 | 306.13 | 156,300 |
| 10 Mar 2023 | 322.19 | 322.58 | 305.12 | 311.97 | 311.97 | 168,300 |
| 09 Mar 2023 | 328.75 | 333.62 | 322.95 | 323.10 | 323.10 | 206,600 |
| 08 Mar 2023 | 317.12 | 328.99 | 316.32 | 328.14 | 328.14 | 183,700 |
| 07 Mar 2023 | 316.58 | 321.10 | 316.00 | 318.76 | 318.76 | 96,400 |
| 06 Mar 2023 | 317.44 | 320.49 | 316.80 | 319.02 | 319.02 | 95,400 |
| 03 Mar 2023 | 317.58 | 322.00 | 315.36 | 319.14 | 319.14 | 100,400 |
| 02 Mar 2023 | 316.11 | 319.85 | 313.87 | 317.23 | 317.23 | 74,300 |
| 01 Mar 2023 | 321.33 | 322.88 | 317.09 | 318.59 | 318.59 | 151,200 |
| 28 Feb 2023 | 328.41 | 332.62 | 323.32 | 323.80 | 323.80 | 93,800 |
| 27 Feb 2023 | 333.78 | 334.46 | 324.84 | 328.20 | 328.20 | 95,700 |
| 24 Feb 2023 | 330.46 | 334.50 | 325.45 | 332.03 | 332.03 | 114,700 |
| 23 Feb 2023 | 334.20 | 338.00 | 329.65 | 336.03 | 336.03 | 155,200 |
| 22 Feb 2023 | 324.80 | 335.31 | 324.80 | 334.09 | 334.09 | 181,200 |
| 21 Feb 2023 | 331.81 | 334.71 | 322.54 | 324.78 | 324.78 | 262,600 |
| 17 Feb 2023 | 330.95 | 340.13 | 324.18 | 329.04 | 329.04 | 373,000 |
| 16 Feb 2023 | 340.07 | 348.80 | 330.33 | 335.01 | 335.01 | 791,500 |
| 15 Feb 2023 | 387.49 | 396.20 | 384.17 | 392.91 | 392.91 | 260,700 |
| 14 Feb 2023 | 373.27 | 388.97 | 371.00 | 385.65 | 385.65 | 235,900 |
| 13 Feb 2023 | 361.85 | 376.16 | 358.12 | 375.00 | 375.00 | 250,000 |
| 10 Feb 2023 | 363.94 | 363.94 | 355.46 | 359.98 | 359.98 | 126,400 |
| 09 Feb 2023 | 372.11 | 373.06 | 359.01 | 364.67 | 364.67 | 172,700 |
| 08 Feb 2023 | 375.09 | 378.47 | 368.07 | 369.94 | 369.94 | 144,700 |
| 07 Feb 2023 | 391.54 | 391.54 | 376.05 | 377.12 | 377.12 | 202,000 |
| 06 Feb 2023 | 399.26 | 402.23 | 393.69 | 395.07 | 395.07 | 144,800 |
| 03 Feb 2023 | 410.11 | 414.22 | 400.51 | 402.99 | 402.99 | 146,500 |
| 02 Feb 2023 | 404.83 | 420.50 | 400.21 | 417.00 | 417.00 | 235,700 |
| 01 Feb 2023 | 391.23 | 406.27 | 390.38 | 401.73 | 401.73 | 159,100 |
| 31 Jan 2023 | 377.47 | 388.79 | 374.21 | 388.61 | 388.61 | 107,900 |
| 30 Jan 2023 | 388.80 | 394.09 | 377.02 | 377.47 | 377.47 | 121,200 |
| 27 Jan 2023 | 386.51 | 393.81 | 384.57 | 392.29 | 392.29 | 98,800 |
| 26 Jan 2023 | 385.86 | 390.92 | 375.22 | 389.92 | 389.92 | 137,200 |
| 25 Jan 2023 | 373.59 | 382.88 | 370.22 | 381.90 | 381.90 | 97,800 |
| 24 Jan 2023 | 366.43 | 379.00 | 363.73 | 378.81 | 378.81 | 101,000 |
| 23 Jan 2023 | 352.70 | 373.55 | 352.70 | 364.76 | 364.76 | 113,300 |
| 20 Jan 2023 | 348.02 | 358.24 | 345.63 | 354.83 | 354.83 | 117,100 |
| 19 Jan 2023 | 347.97 | 351.42 | 341.36 | 348.57 | 348.57 | 103,900 |
| 18 Jan 2023 | 360.37 | 364.81 | 346.81 | 348.14 | 348.14 | 175,800 |
| 17 Jan 2023 | 355.15 | 371.32 | 353.96 | 359.35 | 359.35 | 171,700 |
| 13 Jan 2023 | 347.85 | 361.58 | 346.20 | 357.66 | 357.66 | 136,100 |
| 12 Jan 2023 | 345.23 | 358.89 | 342.71 | 349.95 | 349.95 | 140,000 |
| 11 Jan 2023 | 334.18 | 348.50 | 332.17 | 344.58 | 344.58 | 164,900 |
| 10 Jan 2023 | 323.91 | 332.60 | 320.94 | 332.20 | 332.20 | 100,600 |
| 09 Jan 2023 | 328.97 | 332.34 | 321.28 | 322.62 | 322.62 | 127,400 |
| 06 Jan 2023 | 327.08 | 337.12 | 325.02 | 328.70 | 328.70 | 126,800 |
| 05 Jan 2023 | 320.93 | 325.26 | 320.00 | 324.52 | 324.52 | 110,000 |
| 04 Jan 2023 | 312.17 | 332.58 | 310.10 | 327.72 | 327.72 | 140,900 |
| 03 Jan 2023 | 330.00 | 333.11 | 321.92 | 322.63 | 322.63 | 134,200 |
| 30 Dec 2022 | 329.40 | 333.89 | 323.52 | 329.52 | 329.52 | 132,200 |
| 29 Dec 2022 | 329.71 | 335.00 | 327.99 | 334.91 | 334.91 | 91,500 |
| 28 Dec 2022 | 332.22 | 333.65 | 325.56 | 328.26 | 328.26 | 85,500 |
| 27 Dec 2022 | 335.89 | 337.95 | 332.83 | 333.40 | 333.40 | 78,300 |
| 23 Dec 2022 | 333.56 | 336.31 | 330.07 | 336.02 | 336.02 | 76,100 |
| 22 Dec 2022 | 334.40 | 335.39 | 331.35 | 334.34 | 334.34 | 71,500 |
| 21 Dec 2022 | 335.91 | 339.33 | 335.00 | 336.42 | 336.42 | 112,200 |
| 20 Dec 2022 | 337.27 | 344.05 | 333.33 | 333.64 | 333.64 | 79,400 |
| 19 Dec 2022 | 344.92 | 345.18 | 338.79 | 339.45 | 339.45 | 70,700 |
| 16 Dec 2022 | 344.08 | 347.65 | 338.30 | 344.08 | 344.08 | 132,300 |
| 15 Dec 2022 | 352.50 | 352.82 | 344.24 | 345.34 | 345.34 | 99,400 |
| 14 Dec 2022 | 360.67 | 364.56 | 356.10 | 357.25 | 357.25 | 78,800 |
| 13 Dec 2022 | 369.04 | 372.35 | 361.80 | 363.49 | 363.49 | 106,700 |
| 12 Dec 2022 | 360.61 | 362.54 | 354.21 | 358.94 | 358.94 | 76,300 |
| 09 Dec 2022 | 355.61 | 362.64 | 352.61 | 360.61 | 360.61 | 92,500 |
| 08 Dec 2022 | 358.90 | 364.26 | 352.68 | 359.32 | 359.32 | 88,100 |
| 07 Dec 2022 | 357.92 | 367.76 | 357.92 | 359.02 | 359.02 | 87,200 |
| 06 Dec 2022 | 369.68 | 369.81 | 352.09 | 359.92 | 359.92 | 165,800 |
| 05 Dec 2022 | 385.99 | 385.99 | 377.89 | 379.70 | 379.70 | 67,800 |
| 02 Dec 2022 | 384.81 | 392.05 | 381.31 | 388.72 | 388.72 | 62,700 |
| 01 Dec 2022 | 386.43 | 391.50 | 381.78 | 384.48 | 384.48 | 74,700 |
| 30 Nov 2022 | 375.71 | 385.61 | 368.61 | 384.37 | 384.37 | 96,700 |
| 29 Nov 2022 | 376.00 | 376.00 | 365.95 | 373.38 | 373.38 | 73,700 |
| 28 Nov 2022 | 377.07 | 382.53 | 375.00 | 375.50 | 375.50 | 85,600 |
| 25 Nov 2022 | 374.00 | 377.13 | 368.70 | 377.07 | 377.07 | 73,500 |
| 23 Nov 2022 | 370.51 | 376.00 | 367.16 | 373.76 | 373.76 | 71,500 |
| 22 Nov 2022 | 376.68 | 377.13 | 364.55 | 372.34 | 372.34 | 104,000 |
| 21 Nov 2022 | 376.65 | 379.22 | 371.64 | 374.06 | 374.06 | 74,100 |
| 18 Nov 2022 | 385.17 | 385.17 | 367.11 | 376.65 | 376.65 | 103,100 |
| 17 Nov 2022 | 371.76 | 380.56 | 366.88 | 377.04 | 377.04 | 106,100 |
| 16 Nov 2022 | 384.68 | 385.42 | 375.75 | 377.69 | 377.69 | 95,100 |
| 15 Nov 2022 | 384.14 | 391.88 | 382.01 | 387.27 | 387.27 | 104,000 |
| 14 Nov 2022 | 408.01 | 408.29 | 378.30 | 378.67 | 378.67 | 242,400 |
| 11 Nov 2022 | 371.61 | 420.84 | 371.61 | 412.15 | 412.15 | 357,300 |
| 10 Nov 2022 | 359.99 | 371.43 | 357.51 | 369.82 | 369.82 | 183,900 |
| 09 Nov 2022 | 350.98 | 357.96 | 343.99 | 347.04 | 347.04 | 138,400 |
| 08 Nov 2022 | 366.53 | 369.03 | 352.02 | 353.64 | 353.64 | 296,500 |
| 07 Nov 2022 | 368.01 | 373.21 | 361.00 | 367.00 | 367.00 | 189,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
