Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Nasdaq Real Time Price USD

The Boston Beer Company, Inc. (SAM)

Compare
239.18
+0.19
+(0.08%)
As of 2:09:15 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 5, 2025237.79240.38232.93239.18239.1897,379
Mar 4, 2025246.19246.56237.56238.99238.99239,300
Mar 3, 2025243.57253.25243.31248.09248.09405,300
Feb 28, 2025243.74245.68239.31243.77243.77412,300
Feb 27, 2025239.60249.94239.06244.04244.04372,700
Feb 26, 2025235.00250.49235.00241.36241.36501,900
Feb 25, 2025236.01239.08233.26234.29234.29325,700
Feb 24, 2025225.22237.11224.50233.83233.83320,500
Feb 21, 2025227.21227.72224.29227.32227.32215,900
Feb 20, 2025224.18225.86222.27225.15225.15198,400
Feb 19, 2025228.76228.76223.54226.03226.03182,000
Feb 18, 2025231.11232.15225.18226.87226.87250,400
Feb 14, 2025235.26238.54230.59232.11232.11196,900
Feb 13, 2025229.54233.31224.23232.98232.98280,600
Feb 12, 2025231.07233.18223.07227.62227.62260,500
Feb 11, 2025236.60236.60231.01233.18233.18182,400
Feb 10, 2025239.14240.01235.05235.05235.05130,500
Feb 7, 2025241.71244.00237.10239.35239.35127,100
Feb 6, 2025248.55249.51240.04241.76241.76193,000
Feb 5, 2025244.21246.83241.15244.85244.85124,400
Feb 4, 2025245.29246.30242.62243.58243.58163,400
Feb 3, 2025247.05249.94244.55246.63246.63114,300
Jan 31, 2025254.03255.00249.14250.67250.67251,100
Jan 30, 2025251.33256.61250.63254.67254.67114,800
Jan 29, 2025252.09253.28249.81250.17250.1799,500
Jan 28, 2025252.82256.68251.63252.23252.23121,900
Jan 27, 2025251.04258.50250.00254.13254.13162,100
Jan 24, 2025245.44251.37245.44248.42248.42190,600
Jan 23, 2025247.25248.28243.20244.68244.68278,700
Jan 22, 2025252.24253.47250.00250.19250.19212,800
Jan 21, 2025252.90255.00250.83253.45253.45185,900
Jan 17, 2025255.14256.08249.21252.43252.43189,400
Jan 16, 2025255.19257.34252.51252.74252.74191,400
Jan 15, 2025262.06265.28255.87256.57256.57191,000
Jan 14, 2025260.69262.06256.90258.91258.91117,900
Jan 13, 2025255.40262.53253.13261.93261.93200,100
Jan 10, 2025272.00273.01255.72256.05256.05263,300
Jan 8, 2025279.30284.00275.18275.39275.39273,200
Jan 7, 2025288.94289.67280.00281.13281.13228,300
Jan 6, 2025290.00298.99287.70289.16289.16209,000
Jan 3, 2025294.05295.10282.00289.72289.72221,800
Jan 2, 2025301.76302.68298.95301.26301.2674,600
Dec 31, 2024298.00300.52298.00299.98299.9894,400
Dec 30, 2024300.12302.57297.36298.15298.1571,000
Dec 27, 2024303.50305.20298.13301.11301.1163,900
Dec 26, 2024298.11306.43296.72302.22302.2289,200
Dec 24, 2024294.90300.71294.00300.33300.3362,200
Dec 23, 2024303.00303.00292.30295.34295.34124,700
Dec 20, 2024308.00310.47302.74302.77302.77302,900
Dec 19, 2024303.44310.53299.91308.59308.5993,000
Dec 18, 2024306.01307.52300.26302.99302.9997,700
Dec 17, 2024305.13309.93304.91307.80307.8097,500
Dec 16, 2024314.44316.82307.07307.50307.5099,200
Dec 13, 2024317.71318.29311.72315.01315.0179,500
Dec 12, 2024316.48321.37314.00319.10319.1073,800
Dec 11, 2024317.25320.48314.92315.07315.0763,700
Dec 10, 2024323.98323.98315.42316.50316.5089,700
Dec 9, 2024314.85323.88314.14322.47322.4780,000
Dec 6, 2024318.89319.93313.06314.81314.8171,900
Dec 5, 2024315.14318.11312.75316.09316.09105,400
Dec 4, 2024311.74315.58311.74315.15315.1577,300
Dec 3, 2024313.48314.41310.68313.02313.0294,200
Dec 2, 2024316.24317.84313.86314.92314.9289,500
Nov 29, 2024312.12317.14311.79316.24316.2446,500
Nov 27, 2024312.19315.96311.22313.68313.6868,800
Nov 26, 2024314.01314.86311.47312.31312.3186,000
Nov 25, 2024315.87320.03315.18315.31315.31119,400
Nov 22, 2024308.31313.82305.00312.80312.80114,900
Nov 21, 2024307.07310.80305.10307.18307.18124,300
Nov 20, 2024311.59311.59307.62309.07309.07108,900
Nov 19, 2024307.15313.12307.15311.80311.80129,600
Nov 18, 2024317.74317.74309.22310.69310.69157,200
Nov 15, 2024319.71321.09313.02318.17318.17176,500
Nov 14, 2024324.87325.66319.62320.82320.82114,600
Nov 13, 2024319.64329.55319.42323.56323.56158,400
Nov 12, 2024314.07318.65310.40317.39317.39123,300
Nov 11, 2024308.05315.48308.05313.27313.2781,400
Nov 8, 2024304.35309.53304.35308.35308.3589,300
Nov 7, 2024299.58309.26299.58307.22307.22122,200
Nov 6, 2024305.00306.01298.57300.08300.08114,800
Nov 5, 2024295.16301.75294.62300.07300.0788,400
Nov 4, 2024294.93304.06294.93296.65296.65138,600
Nov 1, 2024292.74297.60291.82294.94294.9481,100
Oct 31, 2024298.40299.70291.06291.07291.07109,000
Oct 30, 2024298.47301.52297.19299.47299.47104,500
Oct 29, 2024301.29303.23296.85298.78298.78135,400
Oct 28, 2024296.70306.74296.70304.33304.33171,800
Oct 25, 2024297.20303.01282.75295.96295.96341,100
Oct 24, 2024303.00303.36297.98301.88301.88160,700
Oct 23, 2024294.00301.75294.00301.51301.51114,600
Oct 22, 2024295.84297.45294.25295.61295.6193,100
Oct 21, 2024296.04300.13294.73294.78294.78145,600
Oct 18, 2024294.26302.80292.07298.81298.81188,300
Oct 17, 2024285.35293.95285.35293.90293.90148,900
Oct 16, 2024277.12289.10276.01287.52287.52136,400
Oct 15, 2024272.89280.25272.89277.24277.24100,300
Oct 14, 2024273.88276.49273.53275.43275.43108,900
Oct 11, 2024277.60279.69273.74273.74273.74108,900
Oct 10, 2024270.42277.98269.50277.96277.96121,500
Oct 9, 2024271.74273.79269.94270.19270.1985,500
Oct 8, 2024279.61279.61270.40271.70271.70124,200
Oct 7, 2024281.00281.00267.74271.33271.33146,700
Oct 4, 2024282.58284.70280.32280.42280.4297,100
Oct 3, 2024282.73285.71279.64281.68281.68112,900
Oct 2, 2024287.06287.06282.74285.32285.32118,100
Oct 1, 2024288.86289.73286.46288.10288.10118,500
Sep 30, 2024285.42296.34284.04289.14289.14184,600
Sep 27, 2024279.26284.94278.33283.50283.50145,200
Sep 26, 2024273.88277.76270.00276.90276.90144,100
Sep 25, 2024276.44276.44270.79270.79270.79105,200
Sep 24, 2024277.22278.21274.41276.38276.38119,100
Sep 23, 2024270.00275.34269.02274.58274.58224,200
Sep 20, 2024273.81274.84269.28269.60269.60262,500
Sep 19, 2024277.77277.77274.23275.49275.49133,600
Sep 18, 2024275.88277.63272.71274.62274.6284,000
Sep 17, 2024271.71279.06271.71276.37276.37106,400
Sep 16, 2024270.89273.98270.60271.87271.87117,900
Sep 13, 2024269.90273.16267.17269.34269.3485,900
Sep 12, 2024267.21270.08263.50269.79269.79151,100
Sep 11, 2024270.21270.21264.90266.46266.46231,400
Sep 10, 2024274.85274.85268.22270.22270.22145,900
Sep 9, 2024284.70284.88273.75274.42274.42134,100
Sep 6, 2024280.44286.94280.36284.35284.3571,900
Sep 5, 2024283.05284.88281.19281.53281.5375,000
Sep 4, 2024278.81282.24277.03280.81280.81107,900
Sep 3, 2024269.47281.19269.47280.07280.07135,400
Aug 30, 2024272.11274.00268.34271.72271.72149,600
Aug 29, 2024274.98274.98269.23270.20270.20125,400
Aug 28, 2024277.27277.77267.42273.53273.53137,700
Aug 27, 2024279.37279.63277.89279.63279.6359,700
Aug 26, 2024282.55286.44280.02280.48280.4882,900
Aug 23, 2024276.81283.68276.50281.86281.8690,700
Aug 22, 2024283.13283.13274.77274.88274.8882,600
Aug 21, 2024281.72283.18279.95282.35282.3575,400
Aug 20, 2024280.29280.46277.33279.58279.5868,500
Aug 19, 2024282.89283.43280.25280.64280.6476,800
Aug 16, 2024279.70282.85278.67282.29282.29104,000
Aug 15, 2024277.20284.40275.46280.64280.64101,200
Aug 14, 2024273.81274.45269.58272.58272.58110,100
Aug 13, 2024264.43275.58264.43273.36273.36127,300
Aug 12, 2024270.26270.26265.30266.27266.2773,300
Aug 9, 2024268.74273.29268.00271.24271.2488,400
Aug 8, 2024265.45270.50264.00269.59269.5977,400
Aug 7, 2024268.96271.69264.81265.09265.09118,800
Aug 6, 2024270.16273.61265.70266.09266.09102,700
Aug 5, 2024272.01273.81267.42267.97267.97147,000
Aug 2, 2024276.77282.14276.27279.17279.17116,100
Aug 1, 2024281.41281.41276.12277.09277.09131,700
Jul 31, 2024282.39285.64279.44280.21280.21132,000
Jul 30, 2024285.07285.84278.98279.19279.19118,700
Jul 29, 2024288.95289.05277.05283.71283.71204,600
Jul 26, 2024262.00295.10262.00290.91290.91358,700
Jul 25, 2024270.19274.99270.19270.52270.52305,400
Jul 24, 2024273.14275.64268.79271.85271.85200,700
Jul 23, 2024275.01277.30273.18273.47273.47143,100
Jul 22, 2024280.00280.00274.81275.26275.26124,300
Jul 19, 2024280.68281.48277.76279.29279.29115,300
Jul 18, 2024286.88292.11280.70280.75280.75129,700
Jul 17, 2024289.40290.58283.76286.85286.85109,300
Jul 16, 2024286.47291.25283.27287.32287.3298,700
Jul 15, 2024289.23289.23282.91284.58284.5875,000
Jul 12, 2024287.54289.81286.11288.27288.2785,000
Jul 11, 2024285.88291.63284.15288.13288.13123,600
Jul 10, 2024289.46290.05281.27284.74284.74116,600
Jul 9, 2024291.45294.65288.75289.50289.50101,500
Jul 8, 2024296.86298.00292.55292.55292.55112,500
Jul 5, 2024294.81296.38293.07295.07295.07111,500
Jul 3, 2024302.35302.59295.91296.44296.4443,100
Jul 2, 2024301.14302.36298.22300.92300.9276,000
Jul 1, 2024304.17305.02299.58301.90301.90111,800
Jun 28, 2024303.82305.24299.21305.05305.05328,400
Jun 27, 2024302.36305.55299.49302.36302.36134,600
Jun 26, 2024299.02303.51299.02303.50303.50111,600
Jun 25, 2024296.51303.70295.17301.03301.03116,500
Jun 24, 2024296.69301.60295.34297.94297.94133,700
Jun 21, 2024294.50298.55294.40297.24297.24289,500
Jun 20, 2024293.62297.79292.64295.04295.04101,900
Jun 18, 2024289.04296.07289.04295.56295.56112,400
Jun 17, 2024284.06292.85284.06290.92290.92109,000
Jun 14, 2024284.46287.64281.95284.87284.87107,300
Jun 13, 2024289.14289.14282.73286.31286.31130,400
Jun 12, 2024287.78289.97284.00289.14289.14110,500
Jun 11, 2024290.16293.41284.11285.79285.79196,000
Jun 10, 2024289.80292.96288.79291.80291.80141,300
Jun 7, 2024292.59294.68288.97291.53291.53110,700
Jun 6, 2024301.28303.77293.75294.78294.78231,100
Jun 5, 2024300.00306.20296.27301.91301.91191,600
Jun 4, 2024302.85304.99291.52298.41298.41334,300
Jun 3, 2024283.01305.20282.85302.76302.76760,200
May 31, 2024256.61339.77255.50313.67313.671,823,000
May 30, 2024256.54260.35255.26256.41256.41162,000
May 29, 2024257.28263.79255.70255.87255.87203,000
May 28, 2024259.63260.47254.40259.51259.51269,800
May 24, 2024268.00269.01260.06260.75260.75178,800
May 23, 2024267.00268.75264.05267.28267.28157,700
May 22, 2024271.16275.30266.48267.07267.07175,700
May 21, 2024274.74274.74269.01271.59271.59168,900
May 20, 2024279.98282.44272.49275.07275.07219,700
May 17, 2024282.00282.04277.00280.33280.33167,800
May 16, 2024282.68284.38280.65282.29282.29142,700
May 15, 2024286.27286.35280.04281.60281.60208,200
May 14, 2024295.00302.61283.22284.78284.78413,300
May 13, 2024290.93291.87282.61283.82283.82207,700
May 10, 2024284.38298.51283.64291.16291.16492,000
May 9, 2024283.06287.44282.34284.53284.53174,600
May 8, 2024277.00281.82275.05281.64281.64251,700
May 7, 2024269.25273.34264.63273.29273.29250,900
May 6, 2024279.07279.97267.08268.20268.20232,700
May 3, 2024280.48281.14276.64277.28277.28165,100
May 2, 2024277.58281.61277.58278.98278.98132,900
May 1, 2024277.99280.62276.00276.57276.57286,100
Apr 30, 2024283.86283.86277.36278.41278.41247,700
Apr 29, 2024285.00288.19282.02285.63285.63334,400
Apr 26, 2024315.00318.00281.52283.20283.20403,700
Apr 25, 2024291.29294.10286.44287.27287.27213,500
Apr 24, 2024285.03293.85284.97293.30293.30172,700
Apr 23, 2024288.38290.00283.40286.10286.10136,800
Apr 22, 2024288.25290.46286.87289.18289.18149,000
Apr 19, 2024284.11290.00284.11286.98286.98136,300
Apr 18, 2024279.88285.48279.58284.87284.87119,000
Apr 17, 2024276.54283.02276.26280.10280.10162,800
Apr 16, 2024279.58279.99274.78274.92274.92136,700
Apr 15, 2024283.34286.58280.77280.82280.82147,100
Apr 12, 2024289.00290.96284.70285.65285.65118,200
Apr 11, 2024292.56294.39290.00291.39291.39125,200
Apr 10, 2024289.50292.04289.02290.56290.56146,700
Apr 9, 2024293.73295.01290.76291.31291.31161,000
Apr 8, 2024295.58300.71295.00297.00297.0088,800
Apr 5, 2024294.94295.83291.70294.75294.7593,800
Apr 4, 2024297.61299.58295.00295.99295.9989,200
Apr 3, 2024297.66298.40293.49296.52296.52105,400
Apr 2, 2024299.41301.97297.74300.00300.00125,900
Apr 1, 2024303.49304.37297.78300.70300.70191,600
Mar 28, 2024308.80309.84303.44304.42304.42129,600
Mar 27, 2024310.97311.64307.47307.97307.9797,400
Mar 26, 2024311.61312.85307.54308.42308.42129,300
Mar 25, 2024306.50311.68304.11310.13310.13167,100
Mar 22, 2024297.51308.27295.25307.12307.12202,600
Mar 21, 2024296.10296.68292.86293.92293.92115,900
Mar 20, 2024290.92295.51288.00295.38295.38144,100
Mar 19, 2024290.01292.63287.33289.93289.93207,500
Mar 18, 2024294.09295.87289.70290.08290.08181,800
Mar 15, 2024292.83296.02292.83295.10295.10171,800
Mar 14, 2024297.14297.91293.36294.27294.27143,800
Mar 13, 2024298.33300.28297.50298.35298.35151,700
Mar 12, 2024301.00302.00296.67297.62297.62119,700
Mar 11, 2024300.16304.92298.10301.68301.68132,100
Mar 8, 2024299.69301.49297.38298.81298.81108,900
Mar 7, 2024296.50300.24294.85298.67298.67141,100
Mar 6, 2024297.42301.69294.70295.53295.53127,900
Mar 5, 2024300.90302.31296.26297.05297.05152,600

Related Tickers

TAP Molson Coors Beverage Company
59.81
+0.38%
 
BUD Anheuser-Busch InBev SA/NV
62.30
+1.99%
 
STZ Constellation Brands, Inc.
174.91
+1.36%
 
FMX Fomento Económico Mexicano, S.A.B. de C.V.
95.77
+2.93%
 
ABEV Ambev S.A.
2.1750
+4.07%
 
CCU Compañía Cervecerías Unidas S.A.
14.58
+3.45%
 
TAP-A Molson Coors Beverage Company
63.77
+4.97%
 
HEIA.AS Heineken N.V.
80.04
-1.89%
 
ABI.BR Anheuser-Busch InBev SA/NV
57.70
-1.37%
 
CABGY Carlsberg A/S
26.14
+0.27%