The Boston Beer Company, Inc. (SAM) NYSE

200.99

+0.96(+0.48%)

Updated at November 10 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 30, 2025213.67211.42211.42215.14210.76244,146
September 29, 2025216.56215.38215.38216.77214.39136,316
September 26, 2025216.52215.02215.02218.78213.9133,140
September 25, 2025221.16214.46214.46221.16214.46123,299
September 24, 2025215.02220.67220.67220.71215.01160,721
September 23, 2025217.8215.99215.99218.46215152,921
September 22, 2025221.98215.74215.74223.97215.37341,700
September 19, 2025224.54223.24223.24225.94221.25286,507
September 18, 2025224.72223.52223.52228.18223.52187,695
September 17, 2025223.28225.41225.41229.12223.28244,604
September 16, 2025214.5222.35222.35223.31214.5336,300
September 15, 2025217.25215.11215.11217.77214.01194,816
September 12, 2025219.02216.69216.69219.02215.87191,200
September 11, 2025221.13219.98219.98222.5218.7165,892
September 10, 2025220.54219.58219.41221.43216.54288,807
September 09, 2025224223223229.07221.88310,800
September 08, 2025223.96224.98224.98225.72221.37297,600
September 05, 2025224226.97226.97230.78222.5261,502
September 04, 2025219.41222.87222.87223.04219.32211,270
September 03, 2025215.42218.97218.97219.35214.45183,370
September 02, 2025219.23215.73215.73221.36215.71437,000
August 29, 2025218.19221.09221.09223.33218.14286,599
August 28, 2025222.96216.41216.41222.96215.81150,700
August 27, 2025215.7221.97221.97222.63215.7168,548
August 26, 2025216.22216.14216.14218.86215.65178,993
August 25, 2025221.42217.3217.3221.82216.27189,814
August 22, 2025219.28223.64223.64224.1217.74157,647
August 21, 2025216.2218.21218.21218.49214.3143,065
August 20, 2025224.69218.33218.33225.11217.92197,348
August 19, 2025217.73223.59223.59223.62217.45194,122
August 18, 2025219.93215.96215.96222.5215.93187,464
August 15, 2025220.95220.31220.31222.04218.91231,510
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved