The Boston Beer Company, Inc. (SAM) NYSE

219.58

-3.42(-1.53%)

Updated at September 10 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 14, 2025220.01219.75219.75223.37217.31172,223
August 13, 2025220.7224.74224.74225.49219.58216,703
August 12, 2025214.08220.75220.75221.62213.96260,345
August 11, 2025216.6213.87213.87218.23210.9283,226
August 08, 2025220.06217.48217.48221.9217.18234,500
August 07, 2025219.1221.38221.38221.52216.43228,105
August 06, 2025215.82218.38218.38219.34213.92242,924
August 05, 2025218.19217.61217.61221.44216.78372,161
August 04, 2025212.52218.43218.43222.49210.92439,400
August 01, 2025208.65209.51209.51210.49204.53474,335
July 31, 2025207.6207.08207.08212.41205.32400,634
July 30, 2025213.93211.8211.8215.21210.39281,000
July 29, 2025207.64211.79211.79212.3207.44254,714
July 28, 2025212.76208.2208.2213.83204.74368,983
July 25, 2025222.74215215232211642,217
July 24, 2025207201.81201.81208.5201.81229,289
July 23, 2025205207.82207.82208.89204.01332,062
July 22, 2025195.94204.14204.14204.22195248,500
July 21, 2025192.91194.23194.23195.24192.78217,100
July 18, 2025195.57192.24192.24199.49189.87178,241
July 17, 2025193.54194.6194.6194.88192.53124,123
July 16, 2025191.18192.24192.24192.73188.88145,100
July 15, 2025192.03191.38191.38193.87190.77255,700
July 14, 2025194.55192192195.11187262,231
July 11, 2025194.96194.98194.98196.42193.93271,900
July 10, 2025193.58197.67197.67200.54193.58321,205
July 09, 2025196.89193.89193.89200191.44304,776
July 08, 2025196.93198.34198.34200.82195.83216,449
July 07, 2025200.66198.63198.63203.82196.15289,826
July 03, 2025205.64201.08201.08208.03200.29224,000
July 02, 2025201.25205.28205.28206.1199.35271,763
July 01, 2025191.6199.64199.64204.47190.43623,572
June 30, 2025190.06190.81190.81192.66186.72489,313
June 27, 2025188.6190.17190.17190.98187.5316,315
June 26, 2025189.4187.06187.06190.19185.34304,243
June 25, 2025195.7188.21188.21197.55188.2250,709
June 24, 2025197.72196.79196.79199.03195.65206,300
June 23, 2025195.1197.68197.68197.75190.98348,981
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved