The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
276.90
+6.11 (2.26%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 273.88 | 277.76 | 270.00 | 276.90 | 276.90 | 2.26% | 143,018 |
| Sep 25, 2024 | 276.44 | 276.44 | 270.79 | 270.79 | 270.79 | -2.02% | 105,171 |
| Sep 24, 2024 | 277.22 | 278.22 | 274.41 | 276.38 | 276.38 | 0.66% | 119,076 |
| Sep 23, 2024 | 270.00 | 275.34 | 269.02 | 274.58 | 274.58 | 1.85% | 224,230 |
| Sep 20, 2024 | 273.81 | 274.84 | 269.28 | 269.60 | 269.60 | -2.14% | 262,538 |
| Sep 19, 2024 | 277.77 | 277.77 | 274.23 | 275.49 | 275.49 | 0.32% | 133,648 |
| Sep 18, 2024 | 275.88 | 277.63 | 272.71 | 274.62 | 274.62 | -0.63% | 84,020 |
| Sep 17, 2024 | 271.71 | 279.06 | 271.71 | 276.37 | 276.37 | 1.66% | 106,443 |
| Sep 16, 2024 | 270.89 | 273.98 | 270.60 | 271.87 | 271.87 | 0.94% | 117,904 |
| Sep 13, 2024 | 269.90 | 273.16 | 267.17 | 269.34 | 269.34 | -0.17% | 85,898 |
| Sep 12, 2024 | 267.21 | 270.08 | 263.50 | 269.79 | 269.79 | 1.25% | 151,057 |
| Sep 11, 2024 | 270.21 | 270.21 | 264.90 | 266.46 | 266.46 | -1.39% | 231,479 |
| Sep 10, 2024 | 274.85 | 274.85 | 268.22 | 270.22 | 270.22 | -1.53% | 145,873 |
| Sep 9, 2024 | 284.70 | 284.88 | 273.75 | 274.42 | 274.42 | -3.49% | 134,122 |
| Sep 6, 2024 | 280.44 | 286.94 | 280.36 | 284.35 | 284.35 | 1.00% | 71,946 |
| Sep 5, 2024 | 283.05 | 284.88 | 281.19 | 281.53 | 281.53 | 0.26% | 75,037 |
| Sep 4, 2024 | 278.81 | 282.24 | 277.03 | 280.81 | 280.81 | 0.26% | 107,404 |
| Sep 3, 2024 | 269.47 | 281.19 | 269.47 | 280.07 | 280.07 | 3.07% | 135,427 |
| Aug 30, 2024 | 272.11 | 274.00 | 268.34 | 271.72 | 271.72 | 0.56% | 149,575 |
| Aug 29, 2024 | 274.98 | 274.98 | 269.23 | 270.20 | 270.20 | -1.22% | 125,405 |
| Aug 28, 2024 | 277.27 | 277.77 | 267.42 | 273.53 | 273.53 | -2.18% | 137,709 |
| Aug 27, 2024 | 279.37 | 279.63 | 277.89 | 279.63 | 279.63 | -0.30% | 59,676 |
| Aug 26, 2024 | 282.55 | 286.44 | 280.02 | 280.48 | 280.48 | -0.49% | 82,873 |
| Aug 23, 2024 | 276.81 | 283.68 | 276.50 | 281.86 | 281.86 | 2.54% | 90,699 |
| Aug 22, 2024 | 283.13 | 283.13 | 274.77 | 274.88 | 274.88 | -2.65% | 82,600 |
| Aug 21, 2024 | 281.72 | 283.18 | 279.95 | 282.35 | 282.35 | 0.99% | 75,389 |
| Aug 20, 2024 | 280.29 | 280.46 | 277.33 | 279.58 | 279.58 | -0.38% | 68,484 |
| Aug 19, 2024 | 282.89 | 283.43 | 280.25 | 280.64 | 280.64 | -0.58% | 76,751 |
| Aug 16, 2024 | 279.70 | 282.85 | 278.67 | 282.29 | 282.29 | 0.59% | 103,998 |
| Aug 15, 2024 | 277.20 | 284.40 | 275.46 | 280.64 | 280.64 | 2.96% | 101,237 |
| Aug 14, 2024 | 273.81 | 274.45 | 269.59 | 272.58 | 272.58 | -0.29% | 110,186 |
| Aug 13, 2024 | 264.43 | 275.58 | 264.43 | 273.36 | 273.36 | 2.66% | 127,345 |
| Aug 12, 2024 | 270.26 | 270.26 | 265.30 | 266.27 | 266.27 | -1.83% | 73,343 |
| Aug 9, 2024 | 268.74 | 273.29 | 268.00 | 271.24 | 271.24 | 0.61% | 88,453 |
| Aug 8, 2024 | 265.45 | 270.50 | 264.00 | 269.59 | 269.59 | 1.70% | 77,427 |
| Aug 7, 2024 | 268.96 | 271.69 | 264.81 | 265.09 | 265.09 | -0.38% | 118,850 |
| Aug 6, 2024 | 270.16 | 273.61 | 265.70 | 266.09 | 266.09 | -0.70% | 102,668 |
| Aug 5, 2024 | 272.01 | 273.81 | 267.42 | 267.97 | 267.97 | -4.01% | 147,180 |
| Aug 2, 2024 | 276.77 | 282.14 | 276.27 | 279.17 | 279.17 | 0.75% | 116,103 |
| Aug 1, 2024 | 281.41 | 281.41 | 276.12 | 277.09 | 277.09 | -1.11% | 131,716 |
| Jul 31, 2024 | 282.39 | 285.64 | 279.44 | 280.21 | 280.21 | 0.37% | 131,973 |
| Jul 30, 2024 | 285.07 | 285.84 | 278.98 | 279.19 | 279.19 | -1.59% | 118,711 |
| Jul 29, 2024 | 288.95 | 289.05 | 277.05 | 283.71 | 283.71 | -2.47% | 204,583 |
| Jul 26, 2024 | 262.00 | 295.10 | 262.00 | 290.91 | 290.91 | 7.54% | 358,744 |
| Jul 25, 2024 | 270.19 | 274.99 | 270.19 | 270.52 | 270.52 | -0.49% | 305,409 |
| Jul 24, 2024 | 273.14 | 275.64 | 268.79 | 271.85 | 271.85 | -0.59% | 200,729 |
| Jul 23, 2024 | 275.01 | 277.30 | 273.18 | 273.47 | 273.47 | -0.65% | 143,148 |
| Jul 22, 2024 | 280.00 | 280.00 | 274.81 | 275.26 | 275.26 | -1.44% | 124,326 |
| Jul 19, 2024 | 280.68 | 281.48 | 277.76 | 279.29 | 279.29 | -0.52% | 115,300 |
| Jul 18, 2024 | 286.88 | 292.11 | 280.70 | 280.75 | 280.75 | -2.13% | 129,764 |
| Jul 17, 2024 | 289.40 | 290.58 | 283.76 | 286.85 | 286.85 | -0.16% | 109,295 |
| Jul 16, 2024 | 286.47 | 291.25 | 283.27 | 287.32 | 287.32 | 0.96% | 98,704 |
| Jul 15, 2024 | 289.23 | 289.23 | 282.91 | 284.58 | 284.58 | -1.28% | 74,965 |
| Jul 12, 2024 | 287.54 | 289.81 | 286.11 | 288.27 | 288.27 | 0.05% | 85,043 |
| Jul 11, 2024 | 285.88 | 291.63 | 284.15 | 288.13 | 288.13 | 1.19% | 123,637 |
| Jul 10, 2024 | 289.46 | 290.05 | 281.28 | 284.74 | 284.74 | -1.64% | 116,615 |
| Jul 9, 2024 | 291.45 | 294.65 | 288.75 | 289.50 | 289.50 | -1.04% | 101,500 |
| Jul 8, 2024 | 296.86 | 298.00 | 292.55 | 292.55 | 292.55 | -0.85% | 112,552 |
| Jul 5, 2024 | 294.81 | 296.38 | 293.07 | 295.07 | 295.07 | -0.46% | 111,531 |
| Jul 3, 2024 | 302.35 | 302.59 | 295.91 | 296.44 | 296.44 | -1.49% | 43,145 |
| Jul 2, 2024 | 301.14 | 302.36 | 298.22 | 300.92 | 300.92 | -0.32% | 76,046 |
| Jul 1, 2024 | 304.17 | 305.02 | 299.58 | 301.90 | 301.90 | -1.03% | 111,787 |
| Jun 28, 2024 | 303.82 | 305.24 | 299.21 | 305.05 | 305.05 | 0.89% | 328,420 |
| Jun 27, 2024 | 302.36 | 305.55 | 299.49 | 302.36 | 302.36 | -0.38% | 134,550 |
| Jun 26, 2024 | 299.02 | 303.51 | 299.02 | 303.50 | 303.50 | 0.82% | 111,554 |
| Jun 25, 2024 | 296.51 | 303.70 | 295.17 | 301.03 | 301.03 | 1.04% | 116,516 |
| Jun 24, 2024 | 296.69 | 301.60 | 295.34 | 297.94 | 297.94 | 0.24% | 133,695 |
| Jun 21, 2024 | 294.50 | 298.55 | 294.40 | 297.24 | 297.24 | 0.75% | 289,531 |
| Jun 20, 2024 | 293.62 | 297.79 | 292.64 | 295.04 | 295.04 | -0.18% | 101,937 |
| Jun 18, 2024 | 289.04 | 296.07 | 289.04 | 295.56 | 295.56 | 1.59% | 112,372 |
| Jun 17, 2024 | 284.06 | 292.85 | 284.06 | 290.92 | 290.92 | 2.12% | 109,024 |
| Jun 14, 2024 | 284.46 | 287.64 | 281.95 | 284.87 | 284.87 | -0.50% | 107,306 |
| Jun 13, 2024 | 289.14 | 289.14 | 282.73 | 286.31 | 286.31 | -0.98% | 130,437 |
| Jun 12, 2024 | 287.78 | 289.97 | 284.00 | 289.14 | 289.14 | 1.17% | 110,516 |
| Jun 11, 2024 | 290.16 | 293.41 | 284.11 | 285.79 | 285.79 | -2.06% | 195,970 |
| Jun 10, 2024 | 289.80 | 292.97 | 288.79 | 291.80 | 291.80 | 0.09% | 141,263 |
| Jun 7, 2024 | 292.59 | 294.68 | 288.97 | 291.53 | 291.53 | -1.10% | 110,668 |
| Jun 6, 2024 | 301.28 | 303.77 | 293.75 | 294.78 | 294.78 | -2.36% | 231,064 |
| Jun 5, 2024 | 300.00 | 306.20 | 296.27 | 301.91 | 301.91 | 1.17% | 191,592 |
| Jun 4, 2024 | 302.85 | 304.99 | 291.52 | 298.41 | 298.41 | -1.44% | 334,477 |
| Jun 3, 2024 | 283.01 | 305.20 | 282.85 | 302.76 | 302.76 | -3.48% | 760,166 |
| May 31, 2024 | 256.61 | 339.77 | 255.50 | 313.67 | 313.67 | 22.33% | 1,823,005 |
| May 30, 2024 | 256.54 | 260.35 | 255.26 | 256.41 | 256.41 | 0.21% | 162,017 |
| May 29, 2024 | 257.28 | 263.79 | 255.70 | 255.87 | 255.87 | -1.40% | 203,000 |
| May 28, 2024 | 259.63 | 260.47 | 254.40 | 259.51 | 259.51 | -0.48% | 269,766 |
| May 24, 2024 | 268.00 | 269.01 | 260.06 | 260.75 | 260.75 | -2.44% | 178,869 |
| May 23, 2024 | 267.00 | 268.75 | 264.05 | 267.28 | 267.28 | 0.08% | 157,728 |
| May 22, 2024 | 271.16 | 275.30 | 266.48 | 267.07 | 267.07 | -1.66% | 175,742 |
| May 21, 2024 | 274.74 | 274.74 | 269.01 | 271.59 | 271.59 | -1.27% | 168,889 |
| May 20, 2024 | 279.98 | 282.44 | 272.49 | 275.07 | 275.07 | -1.88% | 219,698 |
| May 17, 2024 | 282.00 | 282.04 | 277.00 | 280.33 | 280.33 | -0.69% | 167,870 |
| May 16, 2024 | 282.68 | 284.38 | 280.65 | 282.29 | 282.29 | 0.25% | 142,702 |
| May 15, 2024 | 286.27 | 286.35 | 280.04 | 281.60 | 281.60 | -1.12% | 208,174 |
| May 14, 2024 | 295.00 | 302.61 | 283.22 | 284.78 | 284.78 | 0.34% | 413,378 |
| May 13, 2024 | 290.93 | 291.87 | 282.61 | 283.82 | 283.82 | -2.52% | 207,719 |
| May 10, 2024 | 284.38 | 298.51 | 283.64 | 291.16 | 291.16 | 2.33% | 492,002 |
| May 9, 2024 | 283.06 | 287.44 | 282.34 | 284.53 | 284.53 | 1.03% | 174,634 |
| May 8, 2024 | 277.00 | 281.82 | 275.05 | 281.64 | 281.64 | 3.06% | 251,714 |
| May 7, 2024 | 269.25 | 273.34 | 264.63 | 273.29 | 273.29 | 1.90% | 251,079 |
| May 6, 2024 | 279.07 | 279.97 | 267.08 | 268.20 | 268.20 | -3.27% | 232,705 |