Singapore markets open in 7 hours 53 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2022318.76325.90318.37322.59322.5941,517
23 Sept 2022315.46317.94308.79317.64317.64111,600
22 Sept 2022324.85325.33311.77318.48318.48154,600
21 Sept 2022333.77335.94321.62326.63326.63130,800
20 Sept 2022325.01334.52323.25332.49332.4998,700
19 Sept 2022322.78329.10322.78328.37328.3785,200
16 Sept 2022327.98330.45326.38326.94326.94129,600
15 Sept 2022328.34337.14326.39329.11329.1188,900
14 Sept 2022328.82331.90324.59329.48329.48122,900
13 Sept 2022337.74338.30325.07329.80329.80182,700
12 Sept 2022343.74348.64340.78346.52346.52128,600
09 Sept 2022345.99349.47341.16342.44342.44171,300
08 Sept 2022342.04348.99340.42341.82341.8295,100
07 Sept 2022330.89347.74330.89346.61346.6199,900
06 Sept 2022331.13339.46328.57331.34331.3483,100
02 Sept 2022339.48346.37329.70330.80330.8097,200
01 Sept 2022332.98338.52327.40337.29337.29112,200
31 Aug 2022343.12343.12335.13337.08337.0882,000
30 Aug 2022350.41350.41341.00341.20341.2088,300
29 Aug 2022344.43352.91343.00348.07348.0774,900
26 Aug 2022358.85360.21347.20347.85347.8581,300
25 Aug 2022355.96361.92353.00358.93358.9362,600
24 Aug 2022354.11358.72353.50355.47355.4770,900
23 Aug 2022356.27357.67345.38351.34351.34232,500
22 Aug 2022363.36366.83354.82359.76359.76122,400
19 Aug 2022379.84379.84362.80368.58368.58182,700
18 Aug 2022377.52382.21374.13381.49381.49100,200
17 Aug 2022372.36381.05370.10379.16379.1688,700
16 Aug 2022381.13383.04375.48378.19378.19135,000
15 Aug 2022378.67384.23378.67382.00382.0072,000
12 Aug 2022387.51387.51381.19381.82381.8256,600
11 Aug 2022385.58394.34380.25382.82382.82119,600
10 Aug 2022384.37392.34380.14382.67382.67127,900
09 Aug 2022380.00382.90371.22374.32374.32142,200
08 Aug 2022379.99394.17379.64384.31384.31135,100
05 Aug 2022374.95378.66370.13375.87375.87106,000
04 Aug 2022381.50382.54374.97379.11379.11139,400
03 Aug 2022375.00382.95372.39378.33378.33141,600
02 Aug 2022378.07378.07368.24372.44372.44113,300
01 Aug 2022379.92383.20375.54380.61380.61104,400
29 Jul 2022377.00383.08374.33380.43380.43114,600
28 Jul 2022374.06377.47364.77377.42377.42140,400
27 Jul 2022366.36372.12361.58372.04372.04164,000
26 Jul 2022372.38375.60354.17360.97360.97227,100
25 Jul 2022358.85377.16355.38376.51376.51515,200
22 Jul 2022316.20358.00316.20356.99356.99818,200
21 Jul 2022335.07344.12333.60336.18336.18296,300
20 Jul 2022340.42343.57331.37334.88334.88176,200
19 Jul 2022333.93340.37326.76337.04337.04172,200
18 Jul 2022327.09339.32323.04327.43327.43203,000
15 Jul 2022320.18324.55316.06321.93321.93163,300
14 Jul 2022315.75320.90309.81320.18320.18110,100
13 Jul 2022305.85322.58305.85317.45317.45142,400
12 Jul 2022306.79326.74306.79314.29314.29165,100
11 Jul 2022314.30317.46305.21307.41307.41206,300
08 Jul 2022306.25325.40302.94317.41317.41129,800
07 Jul 2022301.05307.21299.26306.90306.90160,900
06 Jul 2022316.63318.90304.56306.23306.23229,200
05 Jul 2022312.02317.82302.21316.93316.93188,000
01 Jul 2022304.97316.92304.97314.59314.59111,900
30 Jun 2022309.89309.89298.36302.97302.97180,600
29 Jun 2022319.73322.86312.34314.67314.67126,400
28 Jun 2022322.18328.80317.20319.17319.17176,500
27 Jun 2022341.29341.29332.29333.99333.99112,900
24 Jun 2022333.09344.11331.65341.29341.29238,200
23 Jun 2022315.20331.20315.20329.98329.98209,700
22 Jun 2022288.64314.52288.64312.30312.30220,400
21 Jun 2022293.10305.73293.07302.27302.27149,900
17 Jun 2022296.90298.00290.47296.69296.69232,800
16 Jun 2022296.22296.96287.00289.94289.94145,200
15 Jun 2022298.93305.94295.06301.71301.71188,600
14 Jun 2022299.11303.88290.87294.63294.63226,300
13 Jun 2022307.70309.65288.99294.71294.71295,000
10 Jun 2022320.00323.03313.69314.10314.10165,100
09 Jun 2022333.65333.65324.26325.10325.10143,600
08 Jun 2022330.62340.50329.97332.43332.43101,000
07 Jun 2022331.06336.56327.49333.42333.42151,300
06 Jun 2022345.21348.96331.81333.51333.51128,500
03 Jun 2022350.85354.74345.95347.39347.39120,300
02 Jun 2022348.83355.78348.06352.40352.40174,400
01 Jun 2022357.82358.55339.41345.77345.77192,400
31 May 2022355.84359.03352.18355.30355.30143,300
27 May 2022345.21359.53345.21358.26358.26135,500
26 May 2022336.10347.07336.10342.69342.69136,800
25 May 2022323.50334.97323.40333.41333.4199,200
24 May 2022328.92328.92315.08323.12323.12267,400
23 May 2022330.14332.28324.68331.46331.46114,000
20 May 2022331.08331.81322.22329.21329.21129,800
19 May 2022333.42335.68323.03329.17329.17155,600
18 May 2022353.55353.55335.93337.20337.20116,200
17 May 2022358.77361.21347.67356.52356.52103,900
16 May 2022354.06363.00351.17354.50354.5067,900
13 May 2022353.94361.68350.83358.29358.29125,400
12 May 2022336.60356.71332.04347.15347.15168,300
11 May 2022358.51360.13337.56340.03340.03199,800
10 May 2022361.32361.33345.35359.27359.27151,800
09 May 2022368.33376.88355.58358.99358.99166,000
06 May 2022372.32374.99359.01372.39372.39132,500
05 May 2022383.75383.75366.08373.11373.11155,400
04 May 2022382.97389.07373.00388.66388.66171,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...