Skip to main content
The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
229.85
-1.39 (-0.60%)
May 30, 2025, 4:00 PM - Market closed

The Boston Beer Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025230.71230.71227.63229.85229.85-0.60%293,561
May 29, 2025229.45231.43228.10231.24231.241.18%163,630
May 28, 2025235.71236.30228.33228.55228.55-3.00%210,476
May 27, 2025234.33235.82232.07235.63235.631.54%159,879
May 23, 2025233.10233.70230.50232.06232.06-0.82%108,337
May 22, 2025238.15239.13233.83233.97233.97-2.00%110,421
May 21, 2025241.44243.94237.92238.75238.75-1.85%92,794
May 20, 2025245.19246.01241.05243.25243.25-1.37%93,708
May 19, 2025249.53249.78245.47246.63246.63-1.24%95,420
May 16, 2025246.58251.05246.58249.73249.731.71%108,511
May 15, 2025240.24245.52239.67245.52245.523.16%120,254
May 14, 2025239.76241.94236.80238.00238.00-0.94%129,420
May 13, 2025243.33245.36237.96240.26240.26-1.25%139,448
May 12, 2025245.20247.26240.30243.31243.310.31%137,371
May 9, 2025245.00246.35242.43242.56242.56-0.94%99,966
May 8, 2025240.21245.62239.77244.86244.861.59%98,780
May 7, 2025243.54243.54239.37241.03241.03-0.33%91,577
May 6, 2025240.53243.26239.35241.83241.83-0.21%113,918
May 5, 2025239.29246.11238.95242.33242.331.16%134,489
May 2, 2025246.42246.54239.11239.56239.56-2.16%123,013
May 1, 2025244.75247.06242.99244.85244.85-0.39%123,963
Apr 30, 2025247.60248.01240.52245.80245.80-0.29%290,184
Apr 29, 2025237.57246.78236.52246.52246.523.58%187,116
Apr 28, 2025245.76247.67235.50238.01238.01-3.99%262,626
Apr 25, 2025252.97260.00237.00247.89247.892.26%382,471
Apr 24, 2025241.96245.45240.36242.40242.40-1.23%194,916
Apr 23, 2025246.00249.07243.29245.42245.421.33%146,995
Apr 22, 2025240.00243.80238.79242.19242.191.41%163,107
Apr 21, 2025238.58239.05233.14238.82238.82-0.23%180,065
Apr 17, 2025237.98241.51237.98239.36239.360.39%147,457
Apr 16, 2025244.19244.85237.98238.42238.42-1.87%102,935
Apr 15, 2025245.71245.71240.62242.97242.97-0.60%125,670
Apr 14, 2025248.30248.99242.77244.44244.44-0.46%107,585
Apr 11, 2025242.40249.53237.70245.58245.581.07%145,917
Apr 10, 2025236.50248.58235.67242.97242.971.02%233,232
Apr 9, 2025227.62240.91225.90240.51240.515.44%265,014
Apr 8, 2025236.49239.28226.02228.10228.10-3.40%194,893
Apr 7, 2025242.05244.24228.06236.13236.13-3.57%236,985
Apr 4, 2025241.53251.24238.55244.86244.860.65%405,577
Apr 3, 2025244.00250.86242.76243.29243.29-1.25%235,889
Apr 2, 2025243.25247.43240.21246.36246.361.19%169,862
Apr 1, 2025239.69243.56238.00243.47243.471.94%157,558
Mar 31, 2025237.20241.54236.00238.84238.84-0.22%154,952
Mar 28, 2025240.59242.92237.31239.37239.37-0.42%144,278
Mar 27, 2025237.10240.44237.06240.39240.391.04%110,737
Mar 26, 2025234.59239.80233.74237.91237.911.70%146,072
Mar 25, 2025237.15237.59231.97233.94233.94-1.31%118,921
Mar 24, 2025230.00237.56229.44237.05237.053.99%253,588
Mar 21, 2025227.04233.16224.99227.96227.960.20%337,296
Mar 20, 2025226.74230.00222.48227.51227.513.81%300,967