Skip to main content
The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
309.07
-2.73 (-0.88%)
At close: Nov 20, 2024, 4:00 PM
301.00
-8.07 (-2.61%)
Pre-market: Nov 21, 2024, 6:18 AM EST

The Boston Beer Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024311.59311.59307.62309.07309.07-0.88%108,941
Nov 19, 2024307.15313.12307.15311.80311.800.36%129,597
Nov 18, 2024317.74317.74309.22310.69310.69-2.35%157,192
Nov 15, 2024319.71321.09313.02318.17318.17-0.83%176,520
Nov 14, 2024324.87325.66319.62320.82320.82-0.85%114,560
Nov 13, 2024319.64329.55319.42323.56323.561.94%158,453
Nov 12, 2024314.07318.65310.40317.39317.391.32%123,319
Nov 11, 2024308.05315.48308.05313.27313.271.60%81,360
Nov 8, 2024304.35309.53304.35308.35308.350.37%89,280
Nov 7, 2024299.58309.26299.58307.22307.222.38%122,358
Nov 6, 2024305.00306.01298.57300.08300.08-114,793
Nov 5, 2024295.16301.75294.62300.07300.071.15%88,356
Nov 4, 2024294.93304.06294.93296.65296.650.58%138,627
Nov 1, 2024292.74297.60291.82294.94294.941.33%81,155
Oct 31, 2024298.40299.70291.06291.07291.07-2.80%109,138
Oct 30, 2024298.47301.52297.19299.47299.470.23%104,467
Oct 29, 2024301.29303.23296.85298.78298.78-1.82%135,368
Oct 28, 2024296.70306.74296.70304.33304.332.83%171,797
Oct 25, 2024297.20303.01282.75295.96295.96-1.96%341,052
Oct 24, 2024303.00303.36297.98301.88301.880.12%161,046
Oct 23, 2024294.00301.75294.00301.51301.512.00%114,653
Oct 22, 2024295.84297.45294.25295.61295.610.28%93,087
Oct 21, 2024296.04300.13294.73294.78294.78-1.35%145,559
Oct 18, 2024294.26302.80292.07298.81298.811.67%188,328
Oct 17, 2024285.35293.95285.35293.90293.902.22%148,865
Oct 16, 2024277.12289.10276.01287.52287.523.71%136,399
Oct 15, 2024272.89280.25272.89277.24277.240.66%100,271
Oct 14, 2024273.88276.49273.53275.43275.430.62%108,864
Oct 11, 2024277.60279.69273.74273.74273.74-1.52%108,897
Oct 10, 2024270.42277.98269.50277.96277.962.88%121,468
Oct 9, 2024271.74273.79269.94270.19270.19-0.56%85,651
Oct 8, 2024279.61279.61270.41271.70271.700.14%124,201
Oct 7, 2024281.00281.00267.74271.33271.33-3.24%146,708
Oct 4, 2024282.58284.70280.32280.42280.42-0.45%97,054
Oct 3, 2024282.73285.71279.64281.68281.68-1.28%112,866
Oct 2, 2024287.06287.06282.74285.32285.32-0.96%118,128
Oct 1, 2024288.86289.73286.46288.10288.10-0.36%118,500
Sep 30, 2024285.42296.34284.04289.14289.141.99%184,605
Sep 27, 2024279.26284.94278.33283.50283.502.38%145,155
Sep 26, 2024273.88277.76270.00276.90276.902.26%144,133
Sep 25, 2024276.44276.44270.79270.79270.79-2.02%105,171
Sep 24, 2024277.22278.22274.41276.38276.380.66%119,076
Sep 23, 2024270.00275.34269.02274.58274.581.85%224,230
Sep 20, 2024273.81274.84269.28269.60269.60-2.14%262,538
Sep 19, 2024277.77277.77274.23275.49275.490.32%133,648
Sep 18, 2024275.88277.63272.71274.62274.62-0.63%84,020
Sep 17, 2024271.71279.06271.71276.37276.371.66%106,443
Sep 16, 2024270.89273.98270.60271.87271.870.94%117,904
Sep 13, 2024269.90273.16267.17269.34269.34-0.17%85,898
Sep 12, 2024267.21270.08263.50269.79269.791.25%151,057
Sep 11, 2024270.21270.21264.90266.46266.46-1.39%231,479
Sep 10, 2024274.85274.85268.22270.22270.22-1.53%145,873
Sep 9, 2024284.70284.88273.75274.42274.42-3.49%134,122
Sep 6, 2024280.44286.94280.36284.35284.351.00%71,946
Sep 5, 2024283.05284.88281.19281.53281.530.26%75,037
Sep 4, 2024278.81282.24277.03280.81280.810.26%107,404
Sep 3, 2024269.47281.19269.47280.07280.073.07%135,427
Aug 30, 2024272.11274.00268.34271.72271.720.56%149,575
Aug 29, 2024274.98274.98269.23270.20270.20-1.22%125,405
Aug 28, 2024277.27277.77267.42273.53273.53-2.18%137,709
Aug 27, 2024279.37279.63277.89279.63279.63-0.30%59,676
Aug 26, 2024282.55286.44280.02280.48280.48-0.49%82,873
Aug 23, 2024276.81283.68276.50281.86281.862.54%90,699
Aug 22, 2024283.13283.13274.77274.88274.88-2.65%82,600
Aug 21, 2024281.72283.18279.95282.35282.350.99%75,389
Aug 20, 2024280.29280.46277.33279.58279.58-0.38%68,484
Aug 19, 2024282.89283.43280.25280.64280.64-0.58%76,751
Aug 16, 2024279.70282.85278.67282.29282.290.59%103,998
Aug 15, 2024277.20284.40275.46280.64280.642.96%101,237
Aug 14, 2024273.81274.45269.59272.58272.58-0.29%110,186
Aug 13, 2024264.43275.58264.43273.36273.362.66%127,345
Aug 12, 2024270.26270.26265.30266.27266.27-1.83%73,343
Aug 9, 2024268.74273.29268.00271.24271.240.61%88,453
Aug 8, 2024265.45270.50264.00269.59269.591.70%77,427
Aug 7, 2024268.96271.69264.81265.09265.09-0.38%118,850
Aug 6, 2024270.16273.61265.70266.09266.09-0.70%102,668
Aug 5, 2024272.01273.81267.42267.97267.97-4.01%147,180
Aug 2, 2024276.77282.14276.27279.17279.170.75%116,103
Aug 1, 2024281.41281.41276.12277.09277.09-1.11%131,716
Jul 31, 2024282.39285.64279.44280.21280.210.37%131,973
Jul 30, 2024285.07285.84278.98279.19279.19-1.59%118,711
Jul 29, 2024288.95289.05277.05283.71283.71-2.47%204,583
Jul 26, 2024262.00295.10262.00290.91290.917.54%358,744
Jul 25, 2024270.19274.99270.19270.52270.52-0.49%305,409
Jul 24, 2024273.14275.64268.79271.85271.85-0.59%200,729
Jul 23, 2024275.01277.30273.18273.47273.47-0.65%143,148
Jul 22, 2024280.00280.00274.81275.26275.26-1.44%124,326
Jul 19, 2024280.68281.48277.76279.29279.29-0.52%115,300
Jul 18, 2024286.88292.11280.70280.75280.75-2.13%129,764
Jul 17, 2024289.40290.58283.76286.85286.85-0.16%109,295
Jul 16, 2024286.47291.25283.27287.32287.320.96%98,704
Jul 15, 2024289.23289.23282.91284.58284.58-1.28%74,965
Jul 12, 2024287.54289.81286.11288.27288.270.05%85,043
Jul 11, 2024285.88291.63284.15288.13288.131.19%123,637
Jul 10, 2024289.46290.05281.28284.74284.74-1.64%116,615
Jul 9, 2024291.45294.65288.75289.50289.50-1.04%101,500
Jul 8, 2024296.86298.00292.55292.55292.55-0.85%112,552
Jul 5, 2024294.81296.38293.07295.07295.07-0.46%111,531
Jul 3, 2024302.35302.59295.91296.44296.44-1.49%43,145
Jul 2, 2024301.14302.36298.22300.92300.92-0.32%76,046