The Boston Beer Company, Inc. (SAM) NYSE

196.31

+1.83(+0.94%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025194.48196.31196.31196.31193.971,506
December 23, 2025198.62194.48194.48198.64193.85208,330
December 22, 2025198.68198.47198.47201.93197.39165,400
December 19, 2025197.87200.67200.67201.14197.78342,968
December 18, 2025198.35198.83198.83200.23196.2151,500
December 17, 2025200.63198.25198.25201.78196.52147,225
December 16, 2025199.88201.41201.41203.79199.16108,296
December 15, 2025203.59198.69198.69203.59196.4191,500
December 12, 2025199.76202.71202.71203.71199.7687,592
December 11, 2025200.84199.47199.47206.82199.42169,854
December 10, 2025196.94202.6202.6202.79196.15157,717
December 09, 2025193.95196.01196.01196.22193.4128,400
December 08, 2025195.06195.02195.02196.3190.71131,000
December 05, 2025194195.89195.89197.74192.17129,020
December 04, 2025200.62194.1194.1200.84193.93151,442
December 03, 2025194.19200.85200.85202.31194.19210,200
December 02, 2025196.5194.92194.92197.24193.02211,145
December 01, 2025193.98196.72196.72198.74193.98182,148
November 28, 2025194.21194.8194.8197.05194.2168,627
November 26, 2025190.65195.32195.41196.69189.91153,316
November 25, 2025193.49190.96190.96195.37190.27164,128
November 24, 2025193.88192.53192.53197.37192.07152,640
November 21, 2025194.8195.84195.84198.41194.8140,233
November 20, 2025192.16192.9192.9194.89190140,789
November 19, 2025195.4193.03193.03195.4191.62168,217
November 18, 2025193.5195.98195.98197.27190.25191,717
November 17, 2025197.75193.91193.91199.01193.73183,249
November 14, 2025200.46198.24198.24200.46195.72153,073
November 13, 2025200.77201.02201.02204200.44186,535
November 12, 2025206.1200.96200.96207.28200.96117,988
November 11, 2025202.8205.15205.15208.08202.66140,520
November 10, 2025201201.33201.33202.8199.87204,600
November 07, 2025200.51200.03200.03202.44198.34148,624
November 06, 2025207.69199.45199.45210.37198.82147,831
November 05, 2025204.32209.46209.46209.66204.32172,246
November 04, 2025206.64204.85204.85209203.12165,901
November 03, 2025206.69205.01205.01206.69202.07205,848
October 31, 2025205206.99206.99207.55202.96196,023
October 30, 2025215.51206.06206.06216.37205.09182,829
October 29, 2025221.17212.98212.98222211.14309,604
October 28, 2025227.27222.73222.73228.29221.99164,862
October 27, 2025232.96227.52227.52232.96226292,515
October 24, 2025232.9231.6231.6243.73222.05469,965
October 23, 2025217.21219.63219.63222.17214.88244,204
October 22, 2025218.25218.67218.67220.83215.15146,012
October 21, 2025219.35219.01219.01222.35216.23159,275
October 20, 2025224220.05220.05224.94217.98140,800
October 17, 2025225.73223.83223.83227.78222.6137,000
October 16, 2025224.56225.72225.72227.27222.62183,511
October 15, 2025223.98223.6223.6223.98216.46132,119
October 14, 2025217.59222.7222.7222.74217.59102,300
October 13, 2025215.54219.28219.28222.18215.04132,200
October 10, 2025228.91215.68215.68228.91214360,320
October 09, 2025220.87226.54226.54228.49220.71230,800
October 08, 2025221.65220.14220.14224.63218.05260,744
October 07, 2025220221.45221.45223.62218.05249,300
October 06, 2025220.43217.31217.31222.95217.18218,600
October 03, 2025223.32226.76226.76227.37223.32140,346
October 02, 2025220.83223.22223.22225.58220.53156,006
October 01, 2025212.99221.7221.7222.64212.99233,408
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved