UK markets close in 6 hours 19 minutes

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
280.75-6.10 (-2.13%)
At close: 04:00PM EDT
282.18 +1.43 (+0.51%)
Pre-market: 04:31AM EDT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 2024286.88292.11280.70280.75280.75129,700
17 Jul 2024289.40290.58283.76286.85286.85109,300
16 Jul 2024286.47291.25283.27287.32287.3298,700
15 Jul 2024289.23289.23282.91284.58284.5875,000
12 Jul 2024287.54289.81286.11288.27288.2785,000
11 Jul 2024285.88291.63284.15288.13288.13123,600
10 Jul 2024289.46290.05281.27284.74284.74116,600
09 Jul 2024291.45294.65288.75289.50289.50101,500
08 Jul 2024296.86298.00292.55292.55292.55112,500
05 Jul 2024294.81296.38293.07295.07295.07111,500
03 Jul 2024302.35302.59295.91296.44296.4443,100
02 Jul 2024301.14302.36298.22300.92300.9276,000
01 Jul 2024304.17305.02299.58301.90301.90111,800
28 Jun 2024303.82305.24299.21305.05305.05328,400
27 Jun 2024302.36305.55299.49302.36302.36134,600
26 Jun 2024299.02303.51299.02303.50303.50111,600
25 Jun 2024296.51303.70295.17301.03301.03116,500
24 Jun 2024296.69301.60295.34297.94297.94133,700
21 Jun 2024294.50298.55294.40297.24297.24289,500
20 Jun 2024293.62297.79292.64295.04295.04101,900
18 Jun 2024289.04296.07289.04295.56295.56112,400
17 Jun 2024284.06292.85284.06290.92290.92109,000
14 Jun 2024284.46287.64281.95284.87284.87107,300
13 Jun 2024289.14289.14282.73286.31286.31130,400
12 Jun 2024287.78289.97284.00289.14289.14110,500
11 Jun 2024290.16293.41284.11285.79285.79196,000
10 Jun 2024289.80292.96288.79291.80291.80141,300
07 Jun 2024292.59294.68288.97291.53291.53110,700
06 Jun 2024301.28303.77293.75294.78294.78231,100
05 Jun 2024300.00306.20296.27301.91301.91191,600
04 Jun 2024302.85304.99291.52298.41298.41334,300
03 Jun 2024283.01305.20282.85302.76302.76760,200
31 May 2024256.61339.77255.50313.67313.671,823,000
30 May 2024256.54260.35255.26256.41256.41162,000
29 May 2024257.28263.79255.70255.87255.87203,000
28 May 2024259.63260.47254.40259.51259.51269,800
24 May 2024268.00269.01260.06260.75260.75178,800
23 May 2024267.00268.75264.05267.28267.28157,700
22 May 2024271.16275.30266.48267.07267.07175,700
21 May 2024274.74274.74269.01271.59271.59168,900
20 May 2024279.98282.44272.49275.07275.07219,700
17 May 2024282.00282.04277.00280.33280.33167,800
16 May 2024282.68284.38280.65282.29282.29142,700
15 May 2024286.27286.35280.04281.60281.60208,200
14 May 2024295.00302.61283.22284.78284.78413,300
13 May 2024290.93291.87282.61283.82283.82207,700
10 May 2024284.38298.51283.64291.16291.16492,000
09 May 2024283.06287.44282.34284.53284.53174,600
08 May 2024277.00281.82275.05281.64281.64251,700
07 May 2024269.25273.34264.63273.29273.29250,900
06 May 2024279.07279.97267.08268.20268.20232,700
03 May 2024280.48281.14276.64277.28277.28165,100
02 May 2024277.58281.61277.58278.98278.98132,900
01 May 2024277.99280.62276.00276.57276.57286,100
30 Apr 2024283.86283.86277.36278.41278.41247,700
29 Apr 2024285.00288.19282.02285.63285.63334,400
26 Apr 2024315.00318.00281.52283.20283.20403,700
25 Apr 2024291.29294.10286.44287.27287.27213,500
24 Apr 2024285.03293.85284.97293.30293.30172,700
23 Apr 2024288.38290.00283.40286.10286.10136,800
22 Apr 2024288.25290.46286.87289.18289.18149,000
19 Apr 2024284.11290.00284.11286.98286.98136,300
18 Apr 2024279.88285.48279.58284.87284.87119,000
17 Apr 2024276.54283.02276.26280.10280.10162,800
16 Apr 2024279.58279.99274.78274.92274.92136,700
15 Apr 2024283.34286.58280.77280.82280.82147,100
12 Apr 2024289.00290.96284.70285.65285.65118,200
11 Apr 2024292.56294.39290.00291.39291.39125,200
10 Apr 2024289.50292.04289.02290.56290.56146,700
09 Apr 2024293.73295.01290.76291.31291.31161,000
08 Apr 2024295.58300.71295.00297.00297.0088,800
05 Apr 2024294.94295.83291.70294.75294.7593,800
04 Apr 2024297.61299.58295.00295.99295.9989,200
03 Apr 2024297.66298.40293.49296.52296.52105,400
02 Apr 2024299.41301.97297.74300.00300.00125,900
01 Apr 2024303.49304.37297.78300.70300.70191,600
28 Mar 2024308.80309.84303.44304.42304.42129,600
27 Mar 2024310.97311.64307.47307.97307.9797,400
26 Mar 2024311.61312.85307.54308.42308.42129,300
25 Mar 2024306.50311.68304.11310.13310.13167,100
22 Mar 2024297.51308.27295.25307.12307.12202,600
21 Mar 2024296.10296.68292.86293.92293.92115,900
20 Mar 2024290.92295.51288.00295.38295.38144,100
19 Mar 2024290.01292.63287.33289.93289.93207,500
18 Mar 2024294.09295.87289.70290.08290.08181,800
15 Mar 2024292.83296.02292.83295.10295.10171,800
14 Mar 2024297.14297.91293.36294.27294.27143,800
13 Mar 2024298.33300.28297.50298.35298.35151,700
12 Mar 2024301.00302.00296.67297.62297.62119,700
11 Mar 2024300.16304.92298.10301.68301.68132,100
08 Mar 2024299.69301.49297.38298.81298.81108,900
07 Mar 2024296.50300.24294.85298.67298.67141,100
06 Mar 2024297.42301.69294.70295.53295.53127,900
05 Mar 2024300.90302.31296.26297.05297.05152,600
04 Mar 2024303.51307.45299.62299.64299.64163,600
01 Mar 2024308.45308.77303.48304.48304.48172,100
29 Feb 2024313.99319.23305.06308.14308.14329,300
28 Feb 2024326.36327.07300.16311.74311.74896,600
27 Feb 2024358.27371.65357.83370.06370.06219,000
26 Feb 2024352.67364.21352.67359.53359.53151,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...