Boston Beer Company (SAM)
315.01 -4.09 (-1.28%)
Boston Beer Company is a leading craft brewer known for its innovative brewing techniques and a diverse portfolio of alcoholic beverages, including its flagship Samuel Adams beer. The company focuses on producing high-quality, handcrafted beers and has expanded its offerings to include hard seltzers, ciders, and ready-to-drink cocktails, catering to a wide variety of consumer tastes. Through a commitment to brewing excellence and sustainability, Boston Beer Company has become a significant player in the beverage industry, continually seeking to enhance its products while promoting responsible alcohol consumption.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 317.71 | 318.29 | 311.72 | 315.01 | 79,535 | 315.01 |
| 12/12/2024 | 316.48 | 321.37 | 314.00 | 319.10 | 73,833 | 319.10 |
| 12/11/2024 | 317.25 | 320.48 | 314.92 | 315.07 | 63,662 | 315.07 |
| 12/10/2024 | 323.98 | 323.98 | 315.42 | 316.50 | 89,709 | 316.50 |
| 12/09/2024 | 314.85 | 323.88 | 314.14 | 322.47 | 80,007 | 322.47 |
| 12/06/2024 | 318.89 | 319.93 | 313.06 | 314.81 | 71,864 | 314.81 |
| 12/05/2024 | 315.14 | 318.11 | 312.75 | 316.09 | 111,590 | 316.09 |
| 12/04/2024 | 311.74 | 315.58 | 311.74 | 315.15 | 77,296 | 315.15 |
| 12/03/2024 | 313.48 | 314.41 | 310.68 | 313.02 | 94,177 | 313.02 |
| 12/02/2024 | 316.24 | 317.84 | 313.86 | 314.92 | 89,542 | 314.92 |
| 11/29/2024 | 312.12 | 317.14 | 311.79 | 316.24 | 46,461 | 316.24 |
| 11/27/2024 | 312.19 | 315.96 | 311.22 | 313.68 | 68,814 | 313.68 |
| 11/26/2024 | 314.01 | 314.86 | 311.47 | 312.31 | 85,966 | 312.31 |
| 11/25/2024 | 315.87 | 320.03 | 315.18 | 315.31 | 119,421 | 315.31 |
| 11/22/2024 | 308.31 | 313.82 | 305.00 | 312.80 | 114,903 | 312.80 |
| 11/21/2024 | 307.07 | 310.80 | 305.10 | 307.18 | 124,281 | 307.18 |
| 11/20/2024 | 311.59 | 311.59 | 307.62 | 309.07 | 108,939 | 309.07 |
| 11/19/2024 | 307.15 | 313.12 | 307.15 | 311.80 | 129,597 | 311.80 |
| 11/18/2024 | 317.74 | 317.74 | 309.22 | 310.69 | 157,187 | 310.69 |
| 11/15/2024 | 319.71 | 321.09 | 313.02 | 318.17 | 176,520 | 318.17 |
| 11/14/2024 | 324.87 | 325.66 | 319.62 | 320.82 | 114,550 | 320.82 |
| 11/13/2024 | 319.64 | 329.55 | 319.42 | 323.56 | 158,439 | 323.56 |
| 11/12/2024 | 314.07 | 318.65 | 310.40 | 317.39 | 123,298 | 317.39 |
| 11/11/2024 | 308.05 | 315.48 | 308.05 | 313.27 | 81,355 | 313.27 |
| 11/08/2024 | 304.35 | 309.53 | 304.35 | 308.35 | 89,280 | 308.35 |
| 11/07/2024 | 299.58 | 309.26 | 299.58 | 307.22 | 122,227 | 307.22 |
| 11/06/2024 | 305.00 | 306.01 | 298.57 | 300.08 | 114,791 | 300.08 |
| 11/05/2024 | 295.16 | 301.75 | 294.62 | 300.07 | 88,356 | 300.07 |
| 11/04/2024 | 294.93 | 304.06 | 294.93 | 296.65 | 138,627 | 296.65 |
| 11/01/2024 | 292.74 | 297.60 | 291.82 | 294.94 | 81,155 | 294.94 |
| 10/31/2024 | 298.40 | 299.70 | 291.06 | 291.07 | 109,137 | 291.07 |
| 10/30/2024 | 298.47 | 301.51 | 297.19 | 299.47 | 104,467 | 299.47 |
| 10/29/2024 | 301.29 | 303.23 | 296.85 | 298.78 | 135,368 | 298.78 |
| 10/28/2024 | 296.70 | 306.74 | 296.70 | 304.33 | 171,797 | 304.33 |
| 10/25/2024 | 297.20 | 303.01 | 282.75 | 295.96 | 341,053 | 295.96 |
| 10/24/2024 | 303.00 | 303.36 | 297.98 | 301.88 | 160,681 | 301.88 |
| 10/23/2024 | 294.00 | 301.75 | 294.00 | 301.51 | 114,649 | 301.51 |
| 10/22/2024 | 295.84 | 297.45 | 294.25 | 295.61 | 93,087 | 295.61 |
| 10/21/2024 | 296.04 | 300.13 | 294.73 | 294.78 | 145,559 | 294.78 |
| 10/18/2024 | 294.26 | 302.80 | 292.07 | 298.81 | 188,328 | 298.81 |
| 10/17/2024 | 285.35 | 293.95 | 285.35 | 293.90 | 148,865 | 293.90 |
| 10/16/2024 | 277.12 | 289.10 | 276.00 | 287.52 | 136,399 | 287.52 |
| 10/15/2024 | 272.89 | 280.25 | 272.89 | 277.24 | 100,269 | 277.24 |
| 10/14/2024 | 273.88 | 276.49 | 273.53 | 275.43 | 108,864 | 275.43 |
| 10/11/2024 | 277.60 | 279.69 | 273.80 | 273.74 | 108,897 | 273.74 |
| 10/10/2024 | 270.42 | 277.98 | 269.50 | 277.96 | 121,468 | 277.96 |
| 10/09/2024 | 271.74 | 273.79 | 269.94 | 270.19 | 85,651 | 270.19 |
| 10/08/2024 | 279.61 | 279.61 | 270.40 | 271.70 | 124,201 | 271.70 |
| 10/07/2024 | 281.00 | 281.00 | 267.74 | 271.33 | 146,673 | 271.33 |
| 10/04/2024 | 282.58 | 284.70 | 280.32 | 280.42 | 97,052 | 280.42 |
| 10/03/2024 | 282.73 | 285.70 | 279.64 | 281.68 | 112,866 | 281.68 |
| 10/02/2024 | 287.06 | 287.06 | 282.74 | 285.32 | 118,127 | 285.32 |
| 10/01/2024 | 288.86 | 289.73 | 286.45 | 288.10 | 118,500 | 288.10 |
| 9/30/2024 | 285.42 | 296.34 | 284.04 | 289.14 | 184,605 | 289.14 |
| 9/27/2024 | 279.26 | 284.94 | 278.33 | 283.50 | 145,155 | 283.50 |
| 9/26/2024 | 273.88 | 277.76 | 270.00 | 276.90 | 144,133 | 276.90 |
| 9/25/2024 | 276.44 | 276.44 | 270.79 | 270.79 | 105,171 | 270.79 |
| 9/24/2024 | 277.22 | 278.21 | 274.41 | 276.38 | 119,076 | 276.38 |
| 9/23/2024 | 270.00 | 275.34 | 269.02 | 274.58 | 224,230 | 274.58 |
| 9/20/2024 | 273.81 | 274.84 | 269.28 | 269.60 | 262,538 | 269.60 |
| 9/19/2024 | 277.77 | 277.77 | 274.23 | 275.49 | 133,648 | 275.49 |
| 9/18/2024 | 275.88 | 277.63 | 272.71 | 274.62 | 84,020 | 274.62 |
| 9/17/2024 | 271.71 | 279.06 | 271.71 | 276.37 | 106,443 | 276.37 |
| 9/16/2024 | 270.89 | 273.98 | 270.60 | 271.87 | 117,899 | 271.87 |