Skip to main content
logo
The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
240.83
+5.98 (2.55%)
At close: Apr 2, 2026, 4:00 PM EDT
240.84
+0.01 (0.00%)
After-hours: Apr 2, 2026, 7:00 PM EDT

The Boston Beer Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026235.96240.84233.81240.83240.832.55%164,569
Apr 1, 2026230.29236.36229.41234.85234.851.93%119,336
Mar 31, 2026231.26233.26227.70230.40230.400.25%102,583
Mar 30, 2026229.40234.10226.68229.83229.830.03%185,142
Mar 27, 2026230.95232.00227.15229.76229.76-1.71%174,665
Mar 26, 2026226.24239.10226.24233.76233.764.23%215,874
Mar 25, 2026218.13225.41215.25224.27224.273.55%193,763
Mar 24, 2026221.26221.36216.36216.58216.58-2.27%114,740
Mar 23, 2026226.78228.10221.47221.62221.62-0.71%131,265
Mar 20, 2026230.41231.83223.19223.21223.21-3.70%196,099
Mar 19, 2026233.05237.14225.26231.79231.79-0.47%116,935
Mar 18, 2026228.67234.04226.00232.89232.891.08%113,446
Mar 17, 2026227.05230.67226.01230.40230.402.32%136,672
Mar 16, 2026233.46233.53225.18225.18225.18-2.73%166,612
Mar 13, 2026231.94235.24229.08231.50231.501.00%191,946
Mar 12, 2026229.49234.74228.35229.20229.20-1.20%169,481
Mar 11, 2026233.17236.99227.67231.99231.99-0.72%173,905
Mar 10, 2026229.72236.73227.56233.67233.671.25%194,554
Mar 9, 2026230.14232.27226.69230.78230.78-0.61%162,506
Mar 6, 2026228.64236.78228.10232.20232.200.44%169,173
Mar 5, 2026229.18235.21227.98231.18231.18-0.45%153,119
Mar 4, 2026228.17232.75221.46232.23232.232.63%192,452
Mar 3, 2026218.45226.89217.12226.27226.271.39%130,749
Mar 2, 2026223.90226.63220.94223.16223.16-1.60%187,992
Feb 27, 2026220.02230.58220.02226.78226.780.53%156,944
Feb 26, 2026219.44225.88217.49225.58225.583.59%259,072
Feb 25, 2026207.70223.07207.70217.76217.76-4.26%369,136
Feb 24, 2026226.69227.92223.37227.45227.451.47%189,736
Feb 23, 2026232.38233.51219.36224.16224.16-4.61%185,649
Feb 20, 2026233.40240.56231.49235.00235.001.52%144,856
Feb 19, 2026230.52233.94223.49231.49231.49-0.95%158,064
Feb 18, 2026227.77236.77227.77233.71233.710.86%174,402
Feb 17, 2026249.14249.94230.68231.71231.71-6.41%248,334
Feb 13, 2026246.09250.32238.00247.57247.570.47%134,108
Feb 12, 2026250.77254.89245.04246.40246.40-1.77%181,884
Feb 11, 2026246.90252.49245.00250.83250.831.34%228,970
Feb 10, 2026247.88251.98246.50247.52247.520.33%150,698
Feb 9, 2026246.99248.49243.87246.71246.71-0.02%155,756
Feb 6, 2026237.27247.24237.08246.76246.763.38%167,645
Feb 5, 2026235.45241.99234.54238.70238.701.29%223,167
Feb 4, 2026225.00235.95225.00235.66235.665.45%263,799
Feb 3, 2026213.61223.66211.44223.49223.494.78%170,565
Feb 2, 2026213.17215.60211.39213.29213.29-0.15%119,355
Jan 30, 2026209.55213.85209.55213.62213.621.85%137,374
Jan 29, 2026213.34214.04208.04209.74209.74-1.69%180,813
Jan 28, 2026217.95219.55211.74213.34213.34-2.66%121,650
Jan 27, 2026216.84220.49216.52219.18219.180.40%104,403
Jan 26, 2026222.00222.00216.97218.31218.31-0.92%107,613
Jan 23, 2026219.84221.21216.11220.33220.33-0.48%91,427
Jan 22, 2026222.71224.89219.34221.39221.39-0.38%153,663