The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
228.22
+5.35 (2.40%)
Sep 5, 2025, 2:46 PM - Market open
The Boston Beer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 224.00 | 230.78 | 222.50 | 229.90 | - | 3.15% | 80,026 |
| Sep 4, 2025 | 219.41 | 223.04 | 219.32 | 222.87 | 222.87 | 1.78% | 211,280 |
| Sep 3, 2025 | 215.42 | 219.35 | 214.45 | 218.97 | 218.97 | 1.50% | 183,360 |
| Sep 2, 2025 | 219.23 | 221.36 | 215.71 | 215.73 | 215.73 | -2.42% | 436,963 |
| Aug 29, 2025 | 218.19 | 223.33 | 218.14 | 221.09 | 221.09 | 2.16% | 287,631 |
| Aug 28, 2025 | 222.96 | 222.96 | 215.81 | 216.41 | 216.41 | -2.50% | 150,653 |
| Aug 27, 2025 | 215.70 | 222.63 | 215.70 | 221.97 | 221.97 | 2.70% | 168,548 |
| Aug 26, 2025 | 216.22 | 218.86 | 215.62 | 216.14 | 216.14 | -0.53% | 178,996 |
| Aug 25, 2025 | 221.42 | 221.82 | 216.27 | 217.30 | 217.30 | -2.83% | 189,814 |
| Aug 22, 2025 | 219.28 | 224.10 | 217.74 | 223.64 | 223.64 | 2.49% | 157,647 |
| Aug 21, 2025 | 216.20 | 218.49 | 214.30 | 218.21 | 218.21 | -0.05% | 143,065 |
| Aug 20, 2025 | 224.69 | 225.11 | 217.92 | 218.33 | 218.33 | -2.35% | 197,356 |
| Aug 19, 2025 | 217.73 | 223.62 | 217.45 | 223.59 | 223.59 | 3.53% | 194,122 |
| Aug 18, 2025 | 219.93 | 222.50 | 215.93 | 215.96 | 215.96 | -1.97% | 187,464 |
| Aug 15, 2025 | 220.95 | 222.04 | 218.91 | 220.31 | 220.31 | 0.25% | 231,510 |
| Aug 14, 2025 | 220.01 | 223.37 | 217.31 | 219.75 | 219.75 | -2.22% | 172,223 |
| Aug 13, 2025 | 220.70 | 225.49 | 219.58 | 224.74 | 224.74 | 1.81% | 216,703 |
| Aug 12, 2025 | 214.08 | 221.62 | 213.96 | 220.75 | 220.75 | 3.22% | 260,345 |
| Aug 11, 2025 | 216.60 | 218.23 | 210.90 | 213.87 | 213.87 | -1.66% | 283,226 |
| Aug 8, 2025 | 220.06 | 221.90 | 217.18 | 217.48 | 217.48 | -1.76% | 234,462 |
| Aug 7, 2025 | 219.10 | 221.52 | 216.43 | 221.38 | 221.38 | 1.37% | 228,105 |
| Aug 6, 2025 | 215.82 | 219.34 | 213.92 | 218.38 | 218.38 | 0.35% | 242,924 |
| Aug 5, 2025 | 218.19 | 221.44 | 216.78 | 217.61 | 217.61 | -0.38% | 372,161 |
| Aug 4, 2025 | 212.52 | 222.49 | 210.92 | 218.43 | 218.43 | 4.26% | 439,359 |
| Aug 1, 2025 | 208.65 | 210.49 | 204.53 | 209.51 | 209.51 | 1.17% | 474,363 |
| Jul 31, 2025 | 207.60 | 212.41 | 205.32 | 207.08 | 207.08 | -2.23% | 400,634 |
| Jul 30, 2025 | 213.93 | 215.21 | 210.39 | 211.80 | 211.80 | - | 280,990 |
| Jul 29, 2025 | 207.64 | 212.30 | 207.44 | 211.79 | 211.79 | 1.72% | 254,714 |
| Jul 28, 2025 | 212.76 | 213.83 | 204.74 | 208.20 | 208.20 | -3.16% | 368,983 |
| Jul 25, 2025 | 222.74 | 232.00 | 211.00 | 215.00 | 215.00 | 6.54% | 642,217 |
| Jul 24, 2025 | 207.00 | 208.50 | 201.81 | 201.81 | 201.81 | -2.89% | 229,289 |
| Jul 23, 2025 | 205.00 | 208.89 | 204.01 | 207.82 | 207.82 | 1.80% | 332,158 |
| Jul 22, 2025 | 195.94 | 204.22 | 195.00 | 204.14 | 204.14 | 5.10% | 248,490 |
| Jul 21, 2025 | 192.91 | 195.24 | 192.78 | 194.23 | 194.23 | 1.04% | 217,089 |
| Jul 18, 2025 | 195.57 | 199.49 | 189.87 | 192.24 | 192.24 | -1.21% | 178,245 |
| Jul 17, 2025 | 193.54 | 194.88 | 192.53 | 194.60 | 194.60 | 1.23% | 124,123 |
| Jul 16, 2025 | 191.18 | 192.73 | 188.88 | 192.24 | 192.24 | 0.45% | 145,083 |
| Jul 15, 2025 | 192.03 | 193.87 | 190.77 | 191.38 | 191.38 | -0.32% | 255,679 |
| Jul 14, 2025 | 194.55 | 195.11 | 187.00 | 192.00 | 192.00 | -1.53% | 262,231 |
| Jul 11, 2025 | 194.96 | 196.42 | 193.93 | 194.98 | 194.98 | -1.36% | 271,875 |
| Jul 10, 2025 | 193.58 | 200.54 | 193.58 | 197.67 | 197.67 | 1.95% | 321,205 |
| Jul 9, 2025 | 196.89 | 200.00 | 191.44 | 193.89 | 193.89 | -2.24% | 304,776 |
| Jul 8, 2025 | 196.93 | 200.82 | 195.83 | 198.34 | 198.34 | -0.15% | 216,449 |
| Jul 7, 2025 | 200.66 | 203.82 | 196.15 | 198.63 | 198.63 | -1.22% | 289,826 |
| Jul 3, 2025 | 205.64 | 208.03 | 200.29 | 201.08 | 201.08 | -2.05% | 223,970 |
| Jul 2, 2025 | 201.25 | 206.10 | 199.35 | 205.28 | 205.28 | 2.83% | 271,763 |
| Jul 1, 2025 | 191.60 | 204.47 | 190.43 | 199.64 | 199.64 | 4.63% | 623,572 |
| Jun 30, 2025 | 190.06 | 192.66 | 186.72 | 190.81 | 190.81 | 0.34% | 489,313 |
| Jun 27, 2025 | 188.60 | 190.98 | 187.50 | 190.17 | 190.17 | 1.66% | 316,315 |
| Jun 26, 2025 | 189.40 | 190.19 | 185.34 | 187.06 | 187.06 | -0.61% | 304,243 |