UK Markets open in 29 mins

The Boston Beer Company, Inc. (SAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
460.40-0.45 (-0.10%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021------
06 Dec 2021473.20500.90460.50492.26492.26419,800
03 Dec 2021459.65460.56447.64460.40460.40204,700
02 Dec 2021439.50460.99439.50460.85460.85243,800
01 Dec 2021453.86464.09438.23438.31438.31235,500
30 Nov 2021435.67459.73435.12451.17451.17987,000
29 Nov 2021460.06460.06435.12442.37442.37305,900
26 Nov 2021456.51463.14448.03454.64454.64138,500
24 Nov 2021460.27471.66454.10464.33464.33217,400
23 Nov 2021455.47463.24449.50460.27460.27428,600
22 Nov 2021465.70470.57454.08458.94458.94290,600
19 Nov 2021468.94478.17462.86464.75464.75266,800
18 Nov 2021484.32484.32468.90472.20472.20213,500
17 Nov 2021486.06486.87479.29483.24483.24215,400
16 Nov 2021472.14491.94471.30485.93485.93298,200
15 Nov 2021480.00480.00468.35472.99472.99203,300
12 Nov 2021471.77485.57465.01479.65479.65301,200
11 Nov 2021472.72473.18463.26468.32468.32220,500
10 Nov 2021487.13487.13467.13470.46470.46315,800
09 Nov 2021491.14492.53483.92484.97484.97160,700
08 Nov 2021500.57500.57486.47491.64491.64209,000
05 Nov 2021501.99507.39496.89502.71502.71127,200
04 Nov 2021503.20507.73492.60505.20505.20179,700
03 Nov 2021495.15511.00493.94507.73507.73173,800
02 Nov 2021505.05505.05486.97496.62496.62175,700
01 Nov 2021491.68506.31490.00505.05505.05148,600
29 Oct 2021494.59502.54490.28492.48492.48163,800
28 Oct 2021486.66497.30483.71496.61496.61189,900
27 Oct 2021502.85503.11479.80485.10485.10307,400
26 Oct 2021507.50516.51491.88500.14500.14378,800
25 Oct 2021521.58529.41503.76506.38506.38438,000
22 Oct 2021496.00538.20493.05525.64525.64961,000
21 Oct 2021512.50519.49504.10517.22517.22470,300
20 Oct 2021512.97528.63509.88511.52511.52337,100
19 Oct 2021509.00513.01506.00510.27510.27309,700
18 Oct 2021507.22517.49507.01507.01507.01279,400
15 Oct 2021525.19530.35506.33511.36511.36298,500
14 Oct 2021524.30535.25524.30525.19525.19223,900
13 Oct 2021525.10531.77521.45524.52524.52199,800
12 Oct 2021539.70542.95519.65522.69522.69260,000
11 Oct 2021540.26547.26535.59536.36536.36206,100
08 Oct 2021547.69551.02533.23537.81537.81271,100
07 Oct 2021525.50556.68525.50545.00545.00775,500
06 Oct 2021505.28525.50501.84525.50525.50435,400
05 Oct 2021505.18509.78497.62507.56507.56330,800
04 Oct 2021507.45508.99496.86503.77503.77284,500
01 Oct 2021509.75516.85501.14508.94508.94254,600
30 Sept 2021516.45526.09508.41509.75509.75303,000
29 Sept 2021515.00515.57503.32513.99513.99281,600
28 Sept 2021523.23526.77510.41517.40517.40233,200
27 Sept 2021515.23532.12514.97523.90523.90344,400
24 Sept 2021527.23527.23514.06514.59514.59181,900
23 Sept 2021519.88528.65515.16525.69525.69251,100
22 Sept 2021522.14530.44517.30522.35522.35248,400
21 Sept 2021524.35532.08515.71520.84520.84256,200
20 Sept 2021511.08527.71508.50524.36524.36316,200
17 Sept 2021527.99528.50516.24517.06517.06342,700
16 Sept 2021528.24535.01514.83527.15527.15487,400
15 Sept 2021528.27539.04522.24530.40530.40356,100
14 Sept 2021545.00548.86526.55531.01531.01242,600
13 Sept 2021545.40563.64540.41543.71543.71351,600
10 Sept 2021539.28546.29525.01542.82542.82461,200
09 Sept 2021515.00545.58510.25538.31538.311,203,600
08 Sept 2021556.65569.25555.79559.40559.40309,900
07 Sept 2021566.06569.39551.47559.87559.87232,700
03 Sept 2021561.00568.19555.00562.51562.51275,400
02 Sept 2021571.00573.00561.25562.39562.39226,300
01 Sept 2021576.26585.51569.38570.78570.78226,200
31 Aug 2021582.51582.51564.00570.21570.21368,600
30 Aug 2021585.00589.74575.59576.72576.72252,200
27 Aug 2021586.01597.90580.03585.11585.11259,100
26 Aug 2021591.52596.37574.50586.19586.19410,900
25 Aug 2021585.36587.21562.11586.62586.621,182,600
24 Aug 2021604.99611.89589.14608.11608.11364,500
23 Aug 2021591.00608.98588.81605.06605.06273,000
20 Aug 2021596.13605.95584.60588.12588.12390,700
19 Aug 2021604.72607.87593.48597.86597.86376,300
18 Aug 2021630.11631.00603.33604.83604.83386,700
17 Aug 2021622.42633.51616.75627.99627.99435,200
16 Aug 2021631.00638.98618.84626.64626.64411,500
13 Aug 2021640.21651.34632.39633.86633.86205,300
12 Aug 2021652.83654.00634.30640.00640.00334,800
11 Aug 2021670.00670.00645.35649.59649.59288,300
10 Aug 2021697.56697.56660.06663.27663.27473,100
09 Aug 2021662.51690.35659.31684.52684.52360,800
06 Aug 2021657.08666.20653.86656.72656.72375,300
05 Aug 2021661.29666.99653.57656.03656.03340,100
04 Aug 2021676.00694.77659.71660.21660.21469,200
03 Aug 2021716.89716.89675.06678.09678.09459,100
02 Aug 2021710.00718.16706.05715.87715.87377,400
30 Jul 2021702.94712.73695.80710.00710.00409,400
29 Jul 2021718.65728.01701.50705.56705.56388,800
28 Jul 2021715.37731.70707.26717.17717.17346,100
27 Jul 2021723.21731.58709.01716.40716.40488,900
26 Jul 2021705.00740.00687.10726.62726.62983,400
23 Jul 2021725.00745.00693.21701.00701.002,826,300
22 Jul 2021936.00960.99920.67947.54947.54521,200
21 Jul 2021940.63960.20923.92930.00930.00286,900
20 Jul 2021958.72959.62923.24936.43936.43240,900
19 Jul 2021910.40955.00902.50951.50951.50287,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...