The Boston Beer Company, Inc. (SAM) NYSE

231.24

+0.06(+0.03%)

Updated at March 06 01:33PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 05, 2026230.42230.8230.8235.21227.98118,057
March 04, 2026228.17232.23232.23232.69221.46192,456
March 03, 2026218.45226.27226.27226.89217.12130,749
March 02, 2026223.9223.16223.16226.63220.94188,014
February 27, 2026220.02226.78226.78230.58220.02156,944
February 26, 2026219.44225.58225.58225.88217.49259,074
February 25, 2026207.7217.76217.76223.07207.7369,135
February 24, 2026226.69227.45227.45227.92223.37190,688
February 23, 2026232.38224.16224.16233.51219.36185,700
February 20, 2026234.29235.03235.03240.56232.7295,895
February 19, 2026230.52231.49231.49233.65223.49131,793
February 18, 2026227.77233.71233.71236.77227.77174,515
February 17, 2026249.14231.71231.71249.94230.68248,346
February 13, 2026244.67247.57247.57250.32238113,671
February 12, 2026250.77246.4246.4254.89245.04182,187
February 11, 2026246.9250.83250.83252.49245204,522
February 10, 2026247.88247.52247.52251.98246.5150,700
February 09, 2026246.99246.71246.71248.49243.87155,800
February 06, 2026237.27246.76246.76247.24237.08167,662
February 05, 2026235.45238.7238.7241.99234.54223,169
February 04, 2026225235.66235.66235.95225263,799
February 03, 2026213.61223.26223.26223.26211.44142,586
February 02, 2026213.17213.29213.29215.6211.39119,400
January 30, 2026209.55213.62213.62213.85209.55137,374
January 29, 2026213.34209.74209.74214.04208.04180,814
January 28, 2026217.95213.34213.34219.55211.96104,527
January 27, 2026216.84219.18219.18220.49216.52104,359
January 26, 2026222218.31218.31222216.97107,710
January 23, 2026219.84220.33220.33221.21216.1173,416
January 22, 2026222.71221.39221.02224.88219.34127,694
January 21, 2026217.02222.24222.24222.28216.09276,851
January 20, 2026206.5217.72217.72217.95206.07210,222
January 16, 2026214.5206.81206.81214.5204.94153,824
January 15, 2026215.81216.08216.08216.27212.88147,000
January 14, 2026210.2216.34216.2217.96210.2186,745
January 13, 2026208.46209.82209.82210.12206.96121,153
January 12, 2026206.51208.86208.86211.84203.5166,100
January 09, 2026211.99207.85207.85212207.1192,622
January 08, 2026204.65209.26209.26212.35203.85184,370
January 07, 2026203.1204.5204.5205.25201.99144,700
January 06, 2026197.6202.07202.07202.6197.6161,788
January 05, 2026198.89197.87197.87201.18197.48123,775
January 02, 2026195.66199.84199.84199.84193.61110,431
December 31, 2025197.09195.13195.13197.49194.51187,283
December 30, 2025196.39197.55197.55198.61196117,928
December 29, 2025196.19197.61197.61197.99195.67127,800
December 26, 2025195.06197.05197.05197.5194.59119,200
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved