Boston Beer Company Inc. (The) Common Stockのデータ

Boston Beer Company Inc. (The) Common Stockの基本情報

名前 Boston Beer Company Inc. (The) Common Stock
ティッカー SAM
United States
上場年 nan
セクター Consumer Non-Durables

Boston Beer Company Inc. (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1182.51 1158.68 1176.0 1166.71 123300.0 1166.71
2021-02-12 1174.04 1116.97 1134.58 1167.13 65800.0 1167.13
2021-02-11 1137.1 1116.59 1132.9 1124.96 48400.0 1124.96
2021-02-10 1161.47 1111.0 1145.33 1128.32 78900.0 1128.32
2021-02-09 1171.46 1136.73 1157.27 1146.98 57900.0 1146.98
2021-02-08 1180.0 1140.22 1140.22 1151.38 137500.0 1151.38
2021-02-05 1126.38 1085.47 1085.47 1123.33 97200.0 1123.33
2021-02-04 1084.28 1063.55 1068.04 1081.84 71000.0 1081.84
2021-02-03 1087.63 1025.41 1070.0 1067.0 139100.0 1067.0
2021-02-02 1079.97 979.83 984.32 1073.39 197900.0 1073.39
2021-02-01 980.0 928.61 933.7 974.65 115100.0 974.65
2021-01-29 933.89 902.0 930.0 916.89 75800.0 916.89
2021-01-28 929.03 905.92 912.84 925.33 75800.0 925.33
2021-01-27 996.39 901.73 971.92 912.81 202700.0 912.81
2021-01-26 976.39 940.57 953.22 974.0 118800.0 974.0
2021-01-25 970.36 935.1 935.31 947.3 92600.0 947.3
2021-01-22 930.96 913.56 915.24 930.19 87600.0 930.19
2021-01-21 926.5 914.0 917.99 920.01 86700.0 920.01
2021-01-20 930.93 911.73 925.58 922.53 73300.0 922.53
2021-01-19 921.78 903.82 907.0 917.79 88700.0 917.79
2021-01-15 911.34 899.39 910.0 907.22 72300.0 907.22
2021-01-14 925.33 907.78 923.3 910.71 75000.0 910.71
2021-01-13 928.75 885.35 900.0 923.43 143900.0 923.43
2021-01-12 941.87 905.0 941.87 918.65 183200.0 918.65
2021-01-11 994.37 930.03 985.0 933.79 152600.0 933.79
2021-01-08 1021.57 984.12 1007.21 1000.49 64100.0 1000.49
2021-01-07 1005.93 974.06 974.06 1004.86 53400.0 1004.86
2021-01-06 998.73 968.91 968.91 972.73 81800.0 972.73
2021-01-05 979.0 930.0 954.98 969.22 115200.0 969.22
2021-01-04 994.55 937.44 991.14 952.28 133300.0 952.28
2020-12-31 1000.96 982.35 997.09 994.29 78700.0 994.29
2020-12-30 1003.69 982.5 989.93 997.41 59700.0 997.41
2020-12-29 1001.95 973.72 1001.95 978.7 61300.0 978.7
2020-12-28 1019.19 985.0 1019.19 992.23 80400.0 992.23
2020-12-24 1027.53 1006.74 1020.0 1014.93 38500.0 1014.93
2020-12-23 1064.74 1005.6 1028.0 1024.04 160600.0 1024.04
2020-12-22 1030.95 963.53 964.74 1023.06 160500.0 1023.06
2020-12-21 965.66 948.33 958.43 964.78 109400.0 964.78
2020-12-18 968.02 955.15 966.69 964.53 224500.0 964.53
2020-12-17 978.65 951.63 954.58 958.37 155600.0 958.37
2020-12-16 954.66 926.06 936.0 954.5 98400.0 954.5
2020-12-15 944.19 925.0 927.0 930.4 98700.0 930.4
2020-12-14 949.94 923.57 944.07 927.44 88200.0 927.44
2020-12-11 950.24 936.1 949.0 940.17 89000.0 940.17
2020-12-10 950.0 929.61 936.24 949.0 98800.0 949.0
2020-12-09 949.86 922.42 945.04 936.23 111200.0 936.23
2020-12-08 947.15 924.51 927.36 940.01 94400.0 940.01
2020-12-07 947.98 927.03 934.87 937.37 88200.0 937.37
2020-12-04 938.03 920.0 933.06 934.98 83900.0 934.98
2020-12-03 946.97 920.96 925.9 932.48 87800.0 932.48
2020-12-02 963.12 909.11 963.12 920.88 137900.0 920.88
2020-12-01 967.9 930.0 940.27 966.53 154200.0 966.53
2020-11-30 931.53 873.0 906.95 930.84 147600.0 930.84
2020-11-27 909.16 895.94 905.61 901.64 76200.0 901.64
2020-11-25 921.63 894.82 902.5 903.38 73300.0 903.38
2020-11-24 931.63 886.92 930.0 894.27 217700.0 894.27
2020-11-23 950.0 927.17 950.0 930.45 211100.0 930.45
2020-11-20 957.04 930.93 936.98 938.3 71500.0 938.3
2020-11-19 938.59 916.44 919.1 930.37 83800.0 930.37
2020-11-18 964.45 911.81 961.1 918.84 93900.0 918.84
2020-11-17 974.7 931.06 943.28 963.45 131200.0 963.45
2020-11-16 949.39 896.93 937.53 946.22 168900.0 946.22
2020-11-13 964.99 924.36 964.99 937.53 78100.0 937.53
2020-11-12 982.26 939.53 957.95 955.01 108300.0 955.01
2020-11-11 961.13 918.08 925.0 958.4 182600.0 958.4
2020-11-10 941.0 872.33 929.67 917.64 300600.0 917.64
2020-11-09 1073.25 946.46 1070.25 949.6 201800.0 949.6
2020-11-06 1070.74 1023.68 1033.29 1062.0 115200.0 1062.0
2020-11-05 1048.74 1013.66 1048.74 1025.24 115900.0 1025.24
2020-11-04 1047.51 1010.49 1025.52 1024.68 137000.0 1024.68
2020-11-03 1046.02 982.67 1037.66 1003.8 134200.0 1003.8
2020-11-02 1063.85 1035.0 1043.79 1038.74 102700.0 1038.74
2020-10-30 1049.34 1025.0 1047.73 1039.18 80300.0 1039.18
2020-10-29 1071.07 1050.0 1067.65 1057.15 123800.0 1057.15
2020-10-28 1066.06 1029.53 1054.07 1060.36 126600.0 1060.36
2020-10-27 1080.78 1034.14 1050.0 1076.57 117200.0 1076.57
2020-10-26 1084.01 1025.0 1080.79 1047.57 290800.0 1047.57
2020-10-23 1092.8 1000.01 1009.0 1091.1 453000.0 1091.1
2020-10-22 931.85 900.0 915.97 918.08 140700.0 918.08
2020-10-21 934.09 908.0 920.09 911.07 113300.0 911.07
2020-10-20 937.42 913.88 931.0 914.0 71900.0 914.0
2020-10-19 952.5 924.02 948.75 931.26 70600.0 931.26
2020-10-16 955.72 926.73 955.0 946.84 69100.0 946.84
2020-10-15 961.15 938.35 961.15 947.21 57900.0 947.21
2020-10-14 986.78 954.96 974.32 964.81 99800.0 964.81
2020-10-13 974.55 949.38 950.0 973.31 92100.0 973.31
2020-10-12 950.0 918.0 918.0 947.19 76700.0 947.19
2020-10-09 929.66 913.45 926.01 918.19 67100.0 918.19
2020-10-08 923.32 909.63 922.6 920.01 71600.0 920.01
2020-10-07 926.03 895.2 895.2 914.0 108600.0 914.0
2020-10-06 905.29 884.0 884.92 895.6 85000.0 895.6
2020-10-05 902.61 875.28 880.74 882.67 94500.0 882.67
2020-10-02 882.31 865.85 865.85 880.1 93500.0 880.1
2020-10-01 884.91 868.23 883.0 873.42 93500.0 873.42
2020-09-30 887.92 877.54 885.34 883.36 110300.0 883.36
2020-09-29 903.43 876.41 895.71 880.42 85000.0 880.42
2020-09-28 910.26 880.39 880.39 899.91 141700.0 899.91
2020-09-25 886.23 856.3 868.11 875.77 73200.0 875.77
2020-09-24 891.7 859.64 891.7 868.68 127300.0 868.68
2020-09-23 935.52 891.73 918.51 895.63 159500.0 895.63
2020-09-22 913.95 875.68 886.0 912.86 158900.0 912.86
2020-09-21 885.0 856.06 875.0 879.27 101200.0 879.27
2020-09-18 888.52 838.05 884.72 877.36 295200.0 877.36
2020-09-17 884.67 846.87 849.93 879.46 95600.0 879.46
2020-09-16 884.91 856.34 874.96 857.81 62300.0 857.81
2020-09-15 877.91 851.48 870.08 874.38 102300.0 874.38
2020-09-14 877.8 850.0 851.29 865.75 134200.0 865.75
2020-09-11 852.91 820.72 834.74 851.51 207500.0 851.51
2020-09-10 849.5 801.0 810.0 831.18 251100.0 831.18
2020-09-09 806.4 794.74 802.43 801.12 92900.0 801.12
2020-09-08 803.67 779.76 799.23 791.09 144600.0 791.09
2020-09-04 815.12 756.86 813.27 810.39 155600.0 810.39
2020-09-03 855.11 800.0 855.11 813.27 161100.0 813.27
2020-09-02 888.0 851.86 887.49 855.11 139300.0 855.11
2020-09-01 888.2 874.89 884.15 880.49 98800.0 880.49
2020-08-31 889.37 869.0 881.39 881.98 90600.0 881.98
2020-08-28 890.31 873.62 889.33 878.43 61600.0 878.43
2020-08-27 896.07 880.37 890.0 889.23 84400.0 889.23
2020-08-26 886.37 871.31 875.0 881.8 120900.0 881.8
2020-08-25 894.44 869.88 894.44 875.68 67500.0 875.68
2020-08-24 897.5 871.35 889.29 891.87 142900.0 891.87
2020-08-21 883.25 857.0 857.0 883.25 131000.0 883.25
2020-08-20 860.72 840.28 840.28 852.6 69600.0 852.6
2020-08-19 860.77 838.21 840.7 845.33 77200.0 845.33
2020-08-18 847.68 829.66 835.76 843.31 121800.0 843.31
2020-08-17 845.73 828.92 841.15 835.02 126200.0 835.02
2020-08-14 851.2 804.32 849.0 817.09 98100.0 817.09
2020-08-13 847.05 814.34 820.48 843.72 115200.0 843.72
2020-08-12 819.99 799.66 804.02 818.67 74000.0 818.67
2020-08-11 804.38 766.3 795.12 797.36 212400.0 797.36
2020-08-10 833.7 789.99 822.21 794.41 165100.0 794.41
2020-08-07 848.01 819.86 844.47 825.79 115600.0 825.79
2020-08-06 851.59 835.16 845.66 844.76 120300.0 844.76
2020-08-05 871.64 832.16 832.16 842.66 300100.0 842.66
2020-08-04 833.99 809.89 813.97 827.56 126100.0 827.56
2020-08-03 823.4 801.41 815.07 817.82 169300.0 817.82
2020-07-31 812.55 785.23 800.12 810.44 113600.0 810.44
2020-07-30 820.34 790.37 812.0 796.56 246900.0 796.56
2020-07-29 834.06 812.28 825.0 816.49 144000.0 816.49
2020-07-28 845.7 801.09 807.2 817.83 233500.0 817.83
2020-07-27 838.66 787.57 830.85 814.19 377800.0 814.19
2020-07-24 834.11 703.99 711.2 828.34 637200.0 828.34
2020-07-23 697.0 653.06 676.26 659.23 342200.0 659.23
2020-07-22 665.73 652.1 655.0 664.13 102300.0 664.13
2020-07-21 658.7 648.79 652.94 654.3 178200.0 654.3
2020-07-20 666.2 641.81 650.0 650.79 169700.0 650.79
2020-07-17 645.86 629.83 630.73 643.58 93700.0 643.58
2020-07-16 643.57 629.36 641.0 630.78 111200.0 630.78
2020-07-15 641.79 618.65 629.19 641.0 242400.0 641.0
2020-07-14 624.66 589.89 589.89 622.93 239400.0 622.93
2020-07-13 607.98 583.97 604.52 589.64 174100.0 589.64
2020-07-10 603.96 586.28 593.0 603.67 120400.0 603.67
2020-07-09 597.89 587.75 589.95 593.63 106300.0 593.63
2020-07-08 588.56 578.02 582.2 588.16 94200.0 588.16
2020-07-07 584.17 550.09 550.09 581.66 154700.0 581.66
2020-07-06 568.43 551.17 568.0 554.88 116100.0 554.88
2020-07-02 568.93 550.47 564.07 559.2 81600.0 559.2
2020-07-01 557.89 534.63 535.92 555.67 116900.0 555.67
2020-06-30 552.96 534.32 549.96 536.65 104000.0 536.65
2020-06-29 563.67 540.24 561.0 547.63 106800.0 547.63
2020-06-26 570.0 534.71 536.27 563.83 1037300.0 563.83
2020-06-25 534.9 519.17 526.11 533.26 119200.0 533.26
2020-06-24 533.56 521.41 529.35 530.47 115400.0 530.47
2020-06-23 546.57 531.17 540.99 535.85 118600.0 535.85
2020-06-22 537.07 520.9 531.36 535.93 117700.0 535.93
2020-06-19 550.26 530.73 539.12 533.82 226000.0 533.82
2020-06-18 544.74 533.82 537.21 533.9 100600.0 533.9
2020-06-17 555.95 534.13 540.55 536.78 117500.0 536.78
2020-06-16 563.6 535.11 563.6 541.97 129100.0 541.97
2020-06-15 558.03 508.0 512.62 552.55 195000.0 552.55
2020-06-12 519.24 498.29 516.72 515.01 117000.0 515.01
2020-06-11 531.47 508.38 519.0 509.21 155300.0 509.21
2020-06-10 544.39 521.01 544.39 523.87 128600.0 523.87
2020-06-09 538.42 510.2 512.49 533.66 202200.0 533.66
2020-06-08 520.96 505.41 520.96 515.03 182700.0 515.03
2020-06-05 532.45 517.45 523.25 522.33 218800.0 522.33
2020-06-04 558.98 528.07 551.2 528.07 180800.0 528.07
2020-06-03 574.99 553.94 573.0 555.6 117600.0 555.6
2020-06-02 581.5 560.09 573.67 568.33 122300.0 568.33
2020-06-01 587.85 565.3 573.35 567.83 171700.0 567.83
2020-05-29 566.0 540.0 541.1 564.73 167500.0 564.73
2020-05-28 547.99 528.53 531.74 542.68 176100.0 542.68
2020-05-27 539.08 505.02 532.61 537.7 126600.0 537.7
2020-05-26 537.61 518.99 525.0 528.56 95000.0 528.56
2020-05-22 520.42 513.21 515.77 520.19 58600.0 520.19
2020-05-21 533.59 510.1 529.99 513.73 121600.0 513.73
2020-05-20 529.87 520.01 520.01 524.71 90600.0 524.71
2020-05-19 526.87 499.37 499.37 519.29 114900.0 519.29
2020-05-18 523.55 493.66 508.27 499.23 134700.0 499.23
2020-05-15 515.56 498.15 502.45 499.95 127100.0 499.95
2020-05-14 505.57 476.97 476.97 504.0 208700.0 504.0
2020-05-13 486.22 479.25 485.24 484.46 93000.0 484.46
2020-05-12 497.85 480.75 480.75 484.44 122900.0 484.44
2020-05-11 484.16 470.66 481.8 481.13 181200.0 481.13
2020-05-08 497.34 479.23 485.0 482.22 149300.0 482.22
2020-05-07 493.69 473.78 493.05 477.36 103800.0 477.36
2020-05-06 498.3 483.65 487.0 486.74 159000.0 486.74
2020-05-05 487.98 469.27 469.31 485.5 199300.0 485.5
2020-05-04 469.81 452.45 454.63 469.64 141500.0 469.64
2020-05-01 469.95 456.68 459.36 460.96 146600.0 460.96
2020-04-30 471.0 458.0 458.0 466.51 141300.0 466.51
2020-04-29 474.95 457.29 462.67 466.58 175700.0 466.58
2020-04-28 467.39 454.34 463.05 459.14 186700.0 459.14
2020-04-27 464.42 436.7 444.0 457.1 307700.0 457.1
2020-04-24 439.42 428.44 434.78 438.92 240700.0 438.92
2020-04-23 438.0 394.5 400.0 434.78 381400.0 434.78
2020-04-22 431.52 410.46 421.26 426.33 151700.0 426.33
2020-04-21 422.83 405.9 406.37 410.56 90100.0 410.56
2020-04-20 422.1 400.66 405.16 413.62 119500.0 413.62
2020-04-17 422.0 402.89 420.97 403.8 139600.0 403.8
2020-04-16 430.69 410.02 418.25 413.81 134800.0 413.81
2020-04-15 425.0 404.9 406.14 419.15 136600.0 419.15
2020-04-14 416.23 393.04 393.04 414.55 107000.0 414.55
2020-04-13 398.61 383.14 389.23 386.34 99300.0 386.34
2020-04-09 408.99 388.2 398.09 396.64 116400.0 396.64
2020-04-08 401.97 365.78 371.63 397.12 147900.0 397.12
2020-04-07 378.62 362.03 369.5 366.32 96500.0 366.32
2020-04-06 369.74 357.51 368.46 362.54 104300.0 362.54
2020-04-03 371.97 349.11 362.62 357.44 78900.0 357.44
2020-04-02 371.37 351.68 358.56 363.83 128800.0 363.83
2020-04-01 370.34 349.15 356.4 364.39 169200.0 364.39
2020-03-31 375.21 359.52 361.51 367.56 155300.0 367.56
2020-03-30 365.0 346.7 355.0 364.34 99000.0 364.34
2020-03-27 373.19 338.57 342.61 354.92 147300.0 354.92
2020-03-26 357.98 343.55 347.99 354.9 154700.0 354.9
2020-03-25 356.74 325.19 341.34 343.95 179400.0 343.95
2020-03-24 348.0 330.0 332.86 343.91 150300.0 343.91
2020-03-23 327.92 296.73 306.46 321.93 279000.0 321.93
2020-03-20 324.17 300.42 318.71 306.46 219400.0 306.46
2020-03-19 341.73 310.98 318.06 319.08 199700.0 319.08
2020-03-18 349.99 312.61 325.01 321.72 170000.0 321.72
2020-03-17 349.65 304.04 314.12 347.84 206100.0 347.84
2020-03-16 324.97 290.02 319.0 306.3 266100.0 306.3
2020-03-13 356.94 300.03 325.07 354.95 251500.0 354.95
2020-03-12 326.24 298.35 315.77 312.67 214700.0 312.67
2020-03-11 359.82 335.37 358.17 341.11 137500.0 341.11
2020-03-10 367.14 346.56 351.88 366.91 173500.0 366.91
2020-03-09 371.51 345.97 371.51 347.21 207800.0 347.21
2020-03-06 394.8 375.25 388.91 384.93 162100.0 384.93
2020-03-05 402.2 373.66 378.02 393.91 199600.0 393.91
2020-03-04 385.4 368.5 375.52 385.01 154400.0 385.01
2020-03-03 379.66 361.88 363.73 371.59 292900.0 371.59
2020-03-02 373.49 355.04 368.34 363.8 175600.0 363.8
2020-02-28 378.31 360.63 375.63 370.79 254700.0 370.79
2020-02-27 400.73 385.66 389.74 386.47 173900.0 386.47
2020-02-26 398.88 391.65 393.4 397.76 128700.0 397.76
2020-02-25 408.0 392.72 408.0 395.54 253100.0 395.54
2020-02-24 408.33 376.73 383.55 405.1 220800.0 405.1
2020-02-21 400.74 390.0 396.8 396.64 279000.0 396.64
2020-02-20 416.0 389.01 404.3 396.29 602200.0 396.29
2020-02-19 433.62 413.33 427.69 429.0 297500.0 429.0
2020-02-18 431.01 409.15 411.8 425.98 238000.0 425.98