The Boston Beer Company, Inc. (SAM) NYSE

197.68

-0.49(-0.25%)

Updated at June 23 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 20, 2025202.15198.17198.17202.79196.62454,126
June 18, 2025205.05201.55201.55205.64201.1330,800
June 17, 2025206.1205.44205.44209.68204242,556
June 16, 2025210.7207.53207.53211.02205.18257,071
June 13, 2025212.34208.51208.51215.15207192,706
June 12, 2025213.26214.4214.4214.53209.67203,735
June 11, 2025220.31213.81213.81222.43213.31243,113
June 10, 2025218.25220.03220.03221.64216.9189,400
June 09, 2025222.87218.71218.71222.87217.3210,200
June 06, 2025223.01221.5221.5223.98217.92163,772
June 05, 2025222.35221.13221.13223.07218.5182,190
June 04, 2025225226.81226.81227.76221.91148,549
June 03, 2025221.27224.37224.37225.2217.79202,517
June 02, 2025228.36220.89220.89228.7218.42342,607
May 30, 2025230.71229.85229.85230.71227.63294,911
May 29, 2025229.45231.24231.24231.43228.1163,630
May 28, 2025235.71228.55228.55236.3228.33210,500
May 27, 2025234.33235.63235.63235.82232.06159,879
May 23, 2025233.1232.06232.06233.7230.5108,335
May 22, 2025238.15233.97233.97239.13233.83110,411
May 21, 2025241.44238.75238.75243.94237.9292,800
May 20, 2025245.19243.25243.25246.01241.0593,708
May 19, 2025249.53246.63246.63249.78245.4795,420
May 16, 2025246.58249.73249.66251.05246.58103,463
May 15, 2025240.24245.52245.52245.52239.67120,254
May 14, 2025239.76238238241.94236.8128,516
May 13, 2025243.33240.26240.26245.36237.96139,448
May 12, 2025245.2243.31243.31247.26240.3137,400
May 09, 2025245242.9242.9245.25242.4385,558
May 08, 2025240.21244.86244.86245.62239.7793,729
May 07, 2025243.54241.03241.03243.54239.3791,600
May 06, 2025240.53241.83241.83243.26239.35113,918
May 05, 2025239.29242.33242.33246.11238.95134,500
May 02, 2025246.42239.56239.56246.54239.11123,008
May 01, 2025244.75244.85244.85247.06242.99124,000
April 30, 2025247.6245.8245.8248.01240.52290,184
April 29, 2025237.57246.52246.52246.78236.52187,116
April 28, 2025245.76238.01238.01247.67235.5262,626
April 25, 2025252.97247.89247.89260237382,462
April 24, 2025241.96242.4242.4245.45240.36191,228
April 23, 2025246245.42245.42249.07243.29146,990
April 22, 2025240242.19242.19243.8238.79163,107
April 21, 2025238.58238.82238.82239.05233.14180,100
April 17, 2025237.98239.36239.36241.51237.98147,500
April 16, 2025244.19238.42238.42244.85237.98102,935
April 15, 2025245.71242.97242.97245.71240.62125,668
April 14, 2025248.3244.44244.44248.99242.77107,600
April 11, 2025242.4245.58245.58249.53237.7145,916
April 10, 2025236.5242.97242.51248.58235.67213,994
April 09, 2025227.62240.51240.51240.91225.9265,012
April 08, 2025236.49228.1228.1239.28226.02194,881
April 07, 2025242.05236.13236.13244.24228.06237,000
April 04, 2025241.53244.86244.86251.24238.55405,492
April 03, 2025244243.29243.29250.86242.76235,900
April 02, 2025243.25246.36246.36247.43240.21169,797
April 01, 2025239.69243.47243.47243.56238157,600
March 31, 2025237.2238.84238.84241.54236155,000
March 28, 2025240.59239.37239.37242.92237.31144,278
March 27, 2025237.1240.39240.39240.44237.06110,737
March 26, 2025234.59237.91237.91239.8233.74146,065
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved