Boston Beer Company, Inc. (The) - Price History
Monthly price history for SAM (Boston Beer Company, Inc. (The))
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $278.98 | $278.98 |
| April 2024 | $278.41 | $278.41 |
| March 2024 | $304.42 | $304.42 |
| February 2024 | $308.14 | $308.14 |
| January 2024 | $349.27 | $349.27 |
| December 2023 | $345.59 | $345.59 |
| November 2023 | $354.76 | $354.76 |
| October 2023 | $333.95 | $333.95 |
| September 2023 | $389.53 | $389.53 |
| August 2023 | $365.43 | $365.43 |
| July 2023 | $371.44 | $371.44 |
| June 2023 | $308.44 | $308.44 |
| May 2023 | $337.50 | $337.50 |
| April 2023 | $317.51 | $317.51 |
| March 2023 | $328.70 | $328.70 |
| February 2023 | $323.80 | $323.80 |
| January 2023 | $388.61 | $388.61 |
| December 2022 | $329.52 | $329.52 |
| November 2022 | $384.37 | $384.37 |
| October 2022 | $373.29 | $373.29 |
| September 2022 | $323.65 | $323.65 |
| August 2022 | $337.08 | $337.08 |
| July 2022 | $380.43 | $380.43 |
| June 2022 | $302.97 | $302.97 |
| May 2022 | $355.30 | $355.30 |
| April 2022 | $375 | $375 |
| March 2022 | $388.47 | $388.47 |
| February 2022 | $383.46 | $383.46 |
| January 2022 | $420.83 | $420.83 |
| December 2021 | $505.10 | $505.10 |
| November 2021 | $451.17 | $451.17 |
| October 2021 | $492.48 | $492.48 |
| September 2021 | $509.75 | $509.75 |
| August 2021 | $570.21 | $570.21 |
| July 2021 | $710 | $710 |
| June 2021 | $1,020.80 | $1,020.80 |
| May 2021 | $1,058.16 | $1,058.16 |
| April 2021 | $1,216.49 | $1,216.49 |
| March 2021 | $1,206.28 | $1,206.28 |
| February 2021 | $1,028.71 | $1,028.71 |
| January 2021 | $916.89 | $916.89 |
| December 2020 | $994.29 | $994.29 |
| November 2020 | $930.84 | $930.84 |
| October 2020 | $1,039.18 | $1,039.18 |
| September 2020 | $883.36 | $883.36 |
| August 2020 | $881.98 | $881.98 |
| July 2020 | $810.44 | $810.44 |
| June 2020 | $536.65 | $536.65 |
| May 2020 | $564.73 | $564.73 |
| April 2020 | $466.51 | $466.51 |
| March 2020 | $367.56 | $367.56 |
| February 2020 | $370.79 | $370.79 |
| January 2020 | $356.38 | $356.38 |
| December 2019 | $377.85 | $377.85 |
| November 2019 | $384.32 | $384.32 |
| October 2019 | $374.46 | $374.46 |
| September 2019 | $364.08 | $364.08 |
| August 2019 | $438.42 | $438.42 |
| July 2019 | $392.32 | $392.32 |
| June 2019 | $377.76 | $377.76 |
| May 2019 | $314.30 | $314.30 |
| April 2019 | $310.01 | $310.01 |
| March 2019 | $294.73 | $294.73 |
| February 2019 | $312.56 | $312.56 |
| January 2019 | $249.16 | $249.16 |
| December 2018 | $240.84 | $240.84 |
| November 2018 | $274.54 | $274.54 |
| October 2018 | $307.29 | $307.29 |
| September 2018 | $287.50 | $287.50 |
| August 2018 | $303.15 | $303.15 |
| July 2018 | $274.95 | $274.95 |
| June 2018 | $299.70 | $299.70 |
| May 2018 | $253.85 | $253.85 |
| April 2018 | $224.15 | $224.15 |
| March 2018 | $189.05 | $189.05 |
| February 2018 | $163.05 | $163.05 |
| January 2018 | $189.85 | $189.85 |
| December 2017 | $191.10 | $191.10 |
| November 2017 | $179.85 | $179.85 |
| October 2017 | $178.05 | $178.05 |
| September 2017 | $156.20 | $156.20 |
| August 2017 | $149 | $149 |
| July 2017 | $156.80 | $156.80 |
| June 2017 | $132.15 | $132.15 |
| May 2017 | $142.75 | $142.75 |
| April 2017 | $144.35 | $144.35 |
| March 2017 | $144.65 | $144.65 |
| February 2017 | $158.65 | $158.65 |
| January 2017 | $153.70 | $153.70 |
| December 2016 | $169.85 | $169.85 |
| November 2016 | $173.10 | $173.10 |
| October 2016 | $155.25 | $155.25 |
| September 2016 | $155.26 | $155.26 |
| August 2016 | $182.65 | $182.65 |
| July 2016 | $182.88 | $182.88 |
| June 2016 | $171.03 | $171.03 |
| May 2016 | $155.40 | $155.40 |
| April 2016 | $156.08 | $156.08 |
| March 2016 | $185.07 | $185.07 |
| February 2016 | $188.11 | $188.11 |
| January 2016 | $179.25 | $179.25 |
| December 2015 | $201.91 | $201.91 |
| November 2015 | $213.62 | $213.62 |
| October 2015 | $219.59 | $219.59 |
| September 2015 | $210.61 | $210.61 |
| August 2015 | $205.07 | $205.07 |
| July 2015 | $220.52 | $220.52 |
| June 2015 | $231.99 | $231.99 |
| May 2015 | $263.78 | $263.78 |
| April 2015 | $247.80 | $247.80 |
| March 2015 | $267.40 | $267.40 |
| February 2015 | $267.60 | $267.60 |
| January 2015 | $314.52 | $314.52 |
| December 2014 | $289.54 | $289.54 |
| November 2014 | $262.97 | $262.97 |
| October 2014 | $249 | $249 |
| September 2014 | $221.76 | $221.76 |
| August 2014 | $220.98 | $220.98 |
| July 2014 | $220.32 | $220.40 |
| June 2014 | $223.44 | $223.52 |
| May 2014 | $214.34 | $214.41 |
| April 2014 | $245.95 | $246.04 |
| March 2014 | $244.64 | $244.73 |
| February 2014 | $236.67 | $236.75 |
| January 2014 | $208.24 | $208.31 |
| December 2013 | $241.70 | $241.79 |
| November 2013 | $244.71 | $244.80 |
| October 2013 | $229.51 | $229.59 |
| September 2013 | $244.12 | $244.21 |
| August 2013 | $211.77 | $211.84 |
| July 2013 | $178.92 | $178.98 |
| June 2013 | $170.58 | $170.64 |
| May 2013 | $152.79 | $152.84 |
| April 2013 | $169.26 | $169.32 |
| March 2013 | $159.58 | $159.64 |
| February 2013 | $155.38 | $155.43 |
| January 2013 | $140.29 | $140.34 |
| December 2012 | $134.40 | $134.45 |
| November 2012 | $112.93 | $112.97 |
| October 2012 | $107.54 | $107.58 |
| September 2012 | $111.93 | $111.97 |
| August 2012 | $102.99 | $103.03 |
| July 2012 | $107.68 | $107.72 |
| June 2012 | $120.96 | $121 |
| May 2012 | $104.81 | $104.85 |
| April 2012 | $103.28 | $103.32 |
| March 2012 | $106.75 | $106.79 |
| February 2012 | $94.49 | $94.52 |
| January 2012 | $100.02 | $100.05 |
| December 2011 | $108.52 | $108.56 |
| November 2011 | $99.88 | $99.91 |
| October 2011 | $88.45 | $88.48 |
| September 2011 | $72.67 | $72.70 |
| August 2011 | $81.04 | $81.07 |
| July 2011 | $90.12 | $90.15 |
| June 2011 | $89.57 | $89.60 |
| May 2011 | $83.78 | $83.81 |
| April 2011 | $94.23 | $94.26 |
| March 2011 | $92.59 | $92.62 |
| February 2011 | $92.79 | $92.82 |
| January 2011 | $89.98 | $90.01 |
| December 2010 | $95.06 | $95.09 |
| November 2010 | $81.65 | $81.68 |
| October 2010 | $71.56 | $71.59 |
| September 2010 | $66.85 | $66.87 |
| August 2010 | $65.69 | $65.71 |
| July 2010 | $69.34 | $69.36 |
| June 2010 | $67.43 | $67.45 |
| May 2010 | $66.03 | $66.05 |
| April 2010 | $56.99 | $57.01 |
| March 2010 | $52.24 | $52.26 |
| February 2010 | $47.30 | $47.32 |
| January 2010 | $45.83 | $45.85 |
| December 2009 | $46.58 | $46.60 |
| November 2009 | $42.08 | $42.09 |
| October 2009 | $37.99 | $38 |
| September 2009 | $37.07 | $37.08 |
| August 2009 | $39.74 | $39.75 |
| July 2009 | $31.18 | $31.19 |
| June 2009 | $29.58 | $29.59 |
| May 2009 | $28.51 | $28.52 |
| April 2009 | $26.59 | $26.60 |
| March 2009 | $20.85 | $20.86 |
| February 2009 | $23.96 | $23.97 |
| January 2009 | $25.23 | $25.24 |
| December 2008 | $28.39 | $28.40 |
| November 2008 | $32.07 | $32.08 |
| October 2008 | $37.78 | $37.79 |
| September 2008 | $47.47 | $47.49 |
| August 2008 | $44.95 | $44.97 |
| July 2008 | $45.27 | $45.29 |
| June 2008 | $40.67 | $40.68 |
| May 2008 | $39.77 | $39.78 |
| April 2008 | $44.28 | $44.30 |
| March 2008 | $47.52 | $47.54 |
| February 2008 | $35.65 | $35.66 |
| January 2008 | $35.60 | $35.61 |
| December 2007 | $37.64 | $37.65 |
| November 2007 | $33.18 | $33.19 |
| October 2007 | $52.23 | $52.25 |
| September 2007 | $48.64 | $48.66 |
| August 2007 | $48.74 | $48.76 |
| July 2007 | $40.75 | $40.76 |
| June 2007 | $39.34 | $39.35 |
| May 2007 | $38.29 | $38.30 |
| April 2007 | $32.20 | $32.21 |
| March 2007 | $33.34 | $33.35 |
| February 2007 | $32.78 | $32.79 |
| January 2007 | $35.14 | $35.15 |
| December 2006 | $35.97 | $35.98 |
| November 2006 | $36.05 | $36.06 |
| October 2006 | $36.49 | $36.50 |
| September 2006 | $32.84 | $32.85 |
| August 2006 | $32.11 | $32.12 |
| July 2006 | $29.44 | $29.45 |
| June 2006 | $29.28 | $29.29 |
| May 2006 | $27.02 | $27.03 |
| April 2006 | $26.97 | $26.98 |
| March 2006 | $26 | $26.01 |
| February 2006 | $26.72 | $26.73 |
| January 2006 | $25.89 | $25.90 |
| December 2005 | $24.99 | $25 |
| November 2005 | $27.05 | $27.06 |
| October 2005 | $25.59 | $25.60 |
| September 2005 | $24.99 | $25 |
| August 2005 | $23.49 | $23.50 |
| July 2005 | $21.67 | $21.68 |
| June 2005 | $22.43 | $22.44 |
| May 2005 | $21.10 | $21.11 |
| April 2005 | $19.99 | $20 |
| March 2005 | $21.89 | $21.90 |
| February 2005 | $23.69 | $23.70 |
| January 2005 | $23.61 | $23.62 |
| December 2004 | $21.26 | $21.27 |
| November 2004 | $21.77 | $21.78 |
| October 2004 | $25.26 | $25.27 |
| September 2004 | $25.19 | $25.20 |
| August 2004 | $21.75 | $21.76 |
| July 2004 | $22.97 | $22.98 |
| June 2004 | $20.13 | $20.14 |
| May 2004 | $19.09 | $19.10 |
| April 2004 | $19.05 | $19.06 |
| March 2004 | $18.41 | $18.42 |
| February 2004 | $17.74 | $17.75 |
| January 2004 | $17.04 | $17.05 |
| December 2003 | $18.13 | $18.14 |
| November 2003 | $18.39 | $18.40 |
| October 2003 | $17.09 | $17.10 |
| September 2003 | $15.91 | $15.92 |
| August 2003 | $15.79 | $15.80 |
| July 2003 | $15.16 | $15.17 |
| June 2003 | $14.40 | $14.40 |
| May 2003 | $14.18 | $14.18 |
| April 2003 | $12.98 | $12.98 |
| March 2003 | $12.56 | $12.56 |
| February 2003 | $13.04 | $13.05 |
| January 2003 | $14.70 | $14.70 |
| December 2002 | $14.30 | $14.30 |
| November 2002 | $15.68 | $15.68 |
| October 2002 | $15.68 | $15.68 |
| September 2002 | $13.90 | $13.90 |
| August 2002 | $14.30 | $14.30 |
| July 2002 | $14 | $14 |
| June 2002 | $15.89 | $15.90 |
| May 2002 | $16.48 | $16.49 |
| April 2002 | $14.50 | $14.50 |
| March 2002 | $15.10 | $15.10 |
| February 2002 | $13.14 | $13.15 |
| January 2002 | $15.44 | $15.45 |
| December 2001 | $17.14 | $17.15 |
| November 2001 | $13.80 | $13.80 |
| October 2001 | $11.65 | $11.65 |
| September 2001 | $11.76 | $11.76 |
| August 2001 | $11.51 | $11.51 |
| July 2001 | $10.57 | $10.57 |
| June 2001 | $8.62 | $8.62 |
| May 2001 | $9.90 | $9.90 |
| April 2001 | $9.20 | $9.20 |
| March 2001 | $9.55 | $9.55 |
| February 2001 | $9.80 | $9.80 |
| January 2001 | $9 | $9 |
| December 2000 | $8.81 | $8.81 |
| November 2000 | $8.06 | $8.06 |
| October 2000 | $7.75 | $7.75 |
| September 2000 | $9 | $9 |
| August 2000 | $9.25 | $9.25 |
| July 2000 | $8.75 | $8.75 |
| June 2000 | $8.56 | $8.56 |
| May 2000 | $8.50 | $8.50 |
| April 2000 | $7.87 | $7.88 |
| March 2000 | $7.50 | $7.50 |
| February 2000 | $7.31 | $7.31 |
| January 2000 | $7.44 | $7.44 |
| December 1999 | $7.18 | $7.19 |
| November 1999 | $7.18 | $7.19 |
| October 1999 | $7.75 | $7.75 |
| September 1999 | $7.94 | $7.94 |
| August 1999 | $7.81 | $7.81 |
| July 1999 | $9.25 | $9.25 |
| June 1999 | $8.06 | $8.06 |
| May 1999 | $8.31 | $8.31 |
| April 1999 | $8.50 | $8.50 |
| March 1999 | $7.75 | $7.75 |
| February 1999 | $7.62 | $7.62 |
| January 1999 | $9.62 | $9.62 |
| December 1998 | $8.50 | $8.50 |
| November 1998 | $8.50 | $8.50 |
| October 1998 | $8.25 | $8.25 |
| September 1998 | $7.25 | $7.25 |
| August 1998 | $6.75 | $6.75 |
| July 1998 | $9.62 | $9.62 |
| June 1998 | $12.74 | $12.75 |
| May 1998 | $11 | $11 |
| April 1998 | $11.18 | $11.19 |
| March 1998 | $10.43 | $10.44 |
| February 1998 | $9.37 | $9.38 |
| January 1998 | $7.94 | $7.94 |
| December 1997 | $7.81 | $7.81 |
| November 1997 | $9.50 | $9.50 |
| October 1997 | $9.93 | $9.94 |
| September 1997 | $8.50 | $8.50 |
| August 1997 | $8.62 | $8.62 |
| July 1997 | $9.37 | $9.38 |
| June 1997 | $9.87 | $9.88 |
| May 1997 | $9 | $9 |
| April 1997 | $9.12 | $9.12 |
| March 1997 | $8.50 | $8.50 |
| February 1997 | $9.25 | $9.25 |
| January 1997 | $10.37 | $10.38 |
| December 1996 | $10.25 | $10.25 |
| November 1996 | $11.37 | $11.38 |
| October 1996 | $12.25 | $12.25 |
| September 1996 | $19.37 | $19.38 |
| August 1996 | $20.87 | $20.88 |
| July 1996 | $22.24 | $22.25 |
| June 1996 | $23.99 | $24 |
| May 1996 | $18.74 | $18.75 |
| April 1996 | $18.87 | $18.88 |
| March 1996 | $20.12 | $20.12 |
| February 1996 | $21.87 | $21.88 |
| January 1996 | $21.24 | $21.25 |
| December 1995 | $23.74 | $23.75 |
| November 1995 | $25.62 | $25.62 |
SAM
Price: $278.98
52 week price:
Payout Ratio Range:
Earnings Per Share: 6.20 USD
P/E Ratio: 52.12
Exchange: NYQ
Sector: Consumer Defensive
Industry: Beverages - Brewers
Volume: 98800
Ebitda: 64.3 millionMarket Capitalization: 3.4 billion
Average Dividend Frequency: 2