Yahoo

Mail

Singapore markets open in 7 hours 53 minutes

Straits Times Index
3,181.97
-45.13(-1.40%)
S&P 500
3,657.22
-36.01(-0.98%)
Dow
29,278.94
-311.47(-1.05%)
Nasdaq
10,822.54
-45.39(-0.42%)
BTC-USD
19,067.79
+128.93(+0.68%)
CMC Crypto 200
437.73
+4.63(+1.07%)

AIRLINES

These are the best airlines of 2022, according to travellers

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

322.59

+4.95

(+1.56%)

As of 01:07PM EDT. Market open.

Time period:

26 Sept 2021 - 26 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2022	318.76	325.90	318.37	322.59	322.59	41,517
23 Sept 2022	315.46	317.94	308.79	317.64	317.64	111,600
22 Sept 2022	324.85	325.33	311.77	318.48	318.48	154,600
21 Sept 2022	333.77	335.94	321.62	326.63	326.63	130,800
20 Sept 2022	325.01	334.52	323.25	332.49	332.49	98,700
19 Sept 2022	322.78	329.10	322.78	328.37	328.37	85,200
16 Sept 2022	327.98	330.45	326.38	326.94	326.94	129,600
15 Sept 2022	328.34	337.14	326.39	329.11	329.11	88,900
14 Sept 2022	328.82	331.90	324.59	329.48	329.48	122,900
13 Sept 2022	337.74	338.30	325.07	329.80	329.80	182,700
12 Sept 2022	343.74	348.64	340.78	346.52	346.52	128,600
09 Sept 2022	345.99	349.47	341.16	342.44	342.44	171,300
08 Sept 2022	342.04	348.99	340.42	341.82	341.82	95,100
07 Sept 2022	330.89	347.74	330.89	346.61	346.61	99,900
06 Sept 2022	331.13	339.46	328.57	331.34	331.34	83,100
02 Sept 2022	339.48	346.37	329.70	330.80	330.80	97,200
01 Sept 2022	332.98	338.52	327.40	337.29	337.29	112,200
31 Aug 2022	343.12	343.12	335.13	337.08	337.08	82,000
30 Aug 2022	350.41	350.41	341.00	341.20	341.20	88,300
29 Aug 2022	344.43	352.91	343.00	348.07	348.07	74,900
26 Aug 2022	358.85	360.21	347.20	347.85	347.85	81,300
25 Aug 2022	355.96	361.92	353.00	358.93	358.93	62,600
24 Aug 2022	354.11	358.72	353.50	355.47	355.47	70,900
23 Aug 2022	356.27	357.67	345.38	351.34	351.34	232,500
22 Aug 2022	363.36	366.83	354.82	359.76	359.76	122,400
19 Aug 2022	379.84	379.84	362.80	368.58	368.58	182,700
18 Aug 2022	377.52	382.21	374.13	381.49	381.49	100,200
17 Aug 2022	372.36	381.05	370.10	379.16	379.16	88,700
16 Aug 2022	381.13	383.04	375.48	378.19	378.19	135,000
15 Aug 2022	378.67	384.23	378.67	382.00	382.00	72,000
12 Aug 2022	387.51	387.51	381.19	381.82	381.82	56,600
11 Aug 2022	385.58	394.34	380.25	382.82	382.82	119,600
10 Aug 2022	384.37	392.34	380.14	382.67	382.67	127,900
09 Aug 2022	380.00	382.90	371.22	374.32	374.32	142,200
08 Aug 2022	379.99	394.17	379.64	384.31	384.31	135,100
05 Aug 2022	374.95	378.66	370.13	375.87	375.87	106,000
04 Aug 2022	381.50	382.54	374.97	379.11	379.11	139,400
03 Aug 2022	375.00	382.95	372.39	378.33	378.33	141,600
02 Aug 2022	378.07	378.07	368.24	372.44	372.44	113,300
01 Aug 2022	379.92	383.20	375.54	380.61	380.61	104,400
29 Jul 2022	377.00	383.08	374.33	380.43	380.43	114,600
28 Jul 2022	374.06	377.47	364.77	377.42	377.42	140,400
27 Jul 2022	366.36	372.12	361.58	372.04	372.04	164,000
26 Jul 2022	372.38	375.60	354.17	360.97	360.97	227,100
25 Jul 2022	358.85	377.16	355.38	376.51	376.51	515,200
22 Jul 2022	316.20	358.00	316.20	356.99	356.99	818,200
21 Jul 2022	335.07	344.12	333.60	336.18	336.18	296,300
20 Jul 2022	340.42	343.57	331.37	334.88	334.88	176,200
19 Jul 2022	333.93	340.37	326.76	337.04	337.04	172,200
18 Jul 2022	327.09	339.32	323.04	327.43	327.43	203,000
15 Jul 2022	320.18	324.55	316.06	321.93	321.93	163,300
14 Jul 2022	315.75	320.90	309.81	320.18	320.18	110,100
13 Jul 2022	305.85	322.58	305.85	317.45	317.45	142,400
12 Jul 2022	306.79	326.74	306.79	314.29	314.29	165,100
11 Jul 2022	314.30	317.46	305.21	307.41	307.41	206,300
08 Jul 2022	306.25	325.40	302.94	317.41	317.41	129,800
07 Jul 2022	301.05	307.21	299.26	306.90	306.90	160,900
06 Jul 2022	316.63	318.90	304.56	306.23	306.23	229,200
05 Jul 2022	312.02	317.82	302.21	316.93	316.93	188,000
01 Jul 2022	304.97	316.92	304.97	314.59	314.59	111,900
30 Jun 2022	309.89	309.89	298.36	302.97	302.97	180,600
29 Jun 2022	319.73	322.86	312.34	314.67	314.67	126,400
28 Jun 2022	322.18	328.80	317.20	319.17	319.17	176,500
27 Jun 2022	341.29	341.29	332.29	333.99	333.99	112,900
24 Jun 2022	333.09	344.11	331.65	341.29	341.29	238,200
23 Jun 2022	315.20	331.20	315.20	329.98	329.98	209,700
22 Jun 2022	288.64	314.52	288.64	312.30	312.30	220,400
21 Jun 2022	293.10	305.73	293.07	302.27	302.27	149,900
17 Jun 2022	296.90	298.00	290.47	296.69	296.69	232,800
16 Jun 2022	296.22	296.96	287.00	289.94	289.94	145,200
15 Jun 2022	298.93	305.94	295.06	301.71	301.71	188,600
14 Jun 2022	299.11	303.88	290.87	294.63	294.63	226,300
13 Jun 2022	307.70	309.65	288.99	294.71	294.71	295,000
10 Jun 2022	320.00	323.03	313.69	314.10	314.10	165,100
09 Jun 2022	333.65	333.65	324.26	325.10	325.10	143,600
08 Jun 2022	330.62	340.50	329.97	332.43	332.43	101,000
07 Jun 2022	331.06	336.56	327.49	333.42	333.42	151,300
06 Jun 2022	345.21	348.96	331.81	333.51	333.51	128,500
03 Jun 2022	350.85	354.74	345.95	347.39	347.39	120,300
02 Jun 2022	348.83	355.78	348.06	352.40	352.40	174,400
01 Jun 2022	357.82	358.55	339.41	345.77	345.77	192,400
31 May 2022	355.84	359.03	352.18	355.30	355.30	143,300
27 May 2022	345.21	359.53	345.21	358.26	358.26	135,500
26 May 2022	336.10	347.07	336.10	342.69	342.69	136,800
25 May 2022	323.50	334.97	323.40	333.41	333.41	99,200
24 May 2022	328.92	328.92	315.08	323.12	323.12	267,400
23 May 2022	330.14	332.28	324.68	331.46	331.46	114,000
20 May 2022	331.08	331.81	322.22	329.21	329.21	129,800
19 May 2022	333.42	335.68	323.03	329.17	329.17	155,600
18 May 2022	353.55	353.55	335.93	337.20	337.20	116,200
17 May 2022	358.77	361.21	347.67	356.52	356.52	103,900
16 May 2022	354.06	363.00	351.17	354.50	354.50	67,900
13 May 2022	353.94	361.68	350.83	358.29	358.29	125,400
12 May 2022	336.60	356.71	332.04	347.15	347.15	168,300
11 May 2022	358.51	360.13	337.56	340.03	340.03	199,800
10 May 2022	361.32	361.33	345.35	359.27	359.27	151,800
09 May 2022	368.33	376.88	355.58	358.99	358.99	166,000
06 May 2022	372.32	374.99	359.01	372.39	372.39	132,500
05 May 2022	383.75	383.75	366.08	373.11	373.11	155,400
04 May 2022	382.97	389.07	373.00	388.66	388.66	171,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,181.97-45.13(-1.40%)

S&P 5003,657.22-36.01(-0.98%)

Dow29,278.94-311.47(-1.05%)

Nasdaq10,822.54-45.39(-0.42%)

BTC-USD19,067.79+128.93(+0.68%)

CMC Crypto 200437.73+4.63(+1.07%)

These are the best airlines of 2022, according to travellers

The Boston Beer Company, Inc. (SAM)

Straits Times Index
3,181.97
-45.13(-1.40%)

S&P 500
3,657.22
-36.01(-0.98%)

Dow
29,278.94
-311.47(-1.05%)

Nasdaq
10,822.54
-45.39(-0.42%)

BTC-USD
19,067.79
+128.93(+0.68%)

CMC Crypto 200
437.73
+4.63(+1.07%)