The Boston Beer Company, Inc. (SAM) NYSE

206.07

-5.73(-2.71%)

Updated at July 31 12:03PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved