The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
239.37
-1.02 (-0.42%)
At close: Mar 28, 2025, 4:00 PM
235.18
-4.19 (-1.75%)
After-hours: Mar 28, 2025, 8:00 PM EDT
The Boston Beer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 240.59 | 242.92 | 237.31 | 239.37 | 239.37 | -0.42% | 144,247 |
| Mar 27, 2025 | 237.10 | 240.44 | 237.06 | 240.39 | 240.39 | 1.04% | 110,737 |
| Mar 26, 2025 | 234.59 | 239.80 | 233.74 | 237.91 | 237.91 | 1.70% | 146,072 |
| Mar 25, 2025 | 237.15 | 237.59 | 231.97 | 233.94 | 233.94 | -1.31% | 118,921 |
| Mar 24, 2025 | 230.00 | 237.56 | 229.44 | 237.05 | 237.05 | 3.99% | 253,588 |
| Mar 21, 2025 | 227.04 | 233.16 | 224.99 | 227.96 | 227.96 | 0.20% | 337,296 |
| Mar 20, 2025 | 226.74 | 230.00 | 222.48 | 227.51 | 227.51 | 3.81% | 300,967 |
| Mar 19, 2025 | 222.06 | 222.08 | 215.10 | 219.16 | 219.16 | -1.14% | 223,496 |
| Mar 18, 2025 | 227.25 | 227.51 | 221.50 | 221.68 | 221.68 | -2.85% | 165,744 |
| Mar 17, 2025 | 228.02 | 231.31 | 225.80 | 228.19 | 228.19 | -0.29% | 187,444 |
| Mar 14, 2025 | 227.40 | 231.15 | 226.20 | 228.85 | 228.85 | 0.95% | 171,030 |
| Mar 13, 2025 | 233.91 | 236.17 | 225.09 | 226.70 | 226.70 | -2.89% | 186,560 |
| Mar 12, 2025 | 230.22 | 233.45 | 224.73 | 233.45 | 233.45 | 1.01% | 343,936 |
| Mar 11, 2025 | 233.42 | 233.85 | 226.94 | 231.11 | 231.11 | -0.93% | 230,735 |
| Mar 10, 2025 | 240.14 | 245.00 | 232.69 | 233.27 | 233.27 | -2.45% | 253,965 |
| Mar 7, 2025 | 232.89 | 244.56 | 232.89 | 239.14 | 239.14 | 2.54% | 231,459 |
| Mar 6, 2025 | 235.17 | 237.73 | 230.53 | 233.21 | 233.21 | -1.87% | 286,849 |
| Mar 5, 2025 | 237.79 | 240.50 | 232.94 | 237.66 | 237.66 | -0.56% | 214,884 |
| Mar 4, 2025 | 246.19 | 246.56 | 237.56 | 238.99 | 238.99 | -3.67% | 239,332 |
| Mar 3, 2025 | 243.57 | 253.25 | 243.31 | 248.09 | 248.09 | 1.77% | 405,281 |
| Feb 28, 2025 | 243.74 | 245.68 | 239.31 | 243.77 | 243.77 | -0.11% | 412,333 |
| Feb 27, 2025 | 239.60 | 249.94 | 239.06 | 244.04 | 244.04 | 1.11% | 372,744 |
| Feb 26, 2025 | 235.00 | 250.49 | 235.00 | 241.36 | 241.36 | 3.02% | 501,950 |
| Feb 25, 2025 | 236.01 | 239.08 | 233.26 | 234.29 | 234.29 | 0.20% | 325,754 |
| Feb 24, 2025 | 225.22 | 237.11 | 224.50 | 233.83 | 233.83 | 2.86% | 320,558 |
| Feb 21, 2025 | 227.21 | 227.72 | 224.29 | 227.32 | 227.32 | 0.96% | 215,945 |
| Feb 20, 2025 | 224.18 | 225.86 | 222.27 | 225.15 | 225.15 | -0.39% | 198,379 |
| Feb 19, 2025 | 228.76 | 228.76 | 223.54 | 226.03 | 226.03 | -0.37% | 181,961 |
| Feb 18, 2025 | 231.11 | 232.15 | 225.18 | 226.87 | 226.87 | -2.26% | 250,372 |
| Feb 14, 2025 | 235.26 | 238.54 | 230.59 | 232.11 | 232.11 | -0.37% | 196,919 |
| Feb 13, 2025 | 229.54 | 233.31 | 224.23 | 232.98 | 232.98 | 2.35% | 280,602 |
| Feb 12, 2025 | 231.07 | 233.18 | 223.07 | 227.62 | 227.62 | -2.38% | 260,528 |
| Feb 11, 2025 | 236.60 | 236.60 | 231.01 | 233.18 | 233.18 | -0.80% | 182,405 |
| Feb 10, 2025 | 239.14 | 240.01 | 235.05 | 235.05 | 235.05 | -1.80% | 130,459 |
| Feb 7, 2025 | 241.71 | 244.00 | 237.10 | 239.35 | 239.35 | -1.00% | 127,098 |
| Feb 6, 2025 | 248.55 | 249.51 | 240.04 | 241.76 | 241.76 | -1.26% | 192,961 |
| Feb 5, 2025 | 244.21 | 246.83 | 241.15 | 244.85 | 244.85 | 0.52% | 124,378 |
| Feb 4, 2025 | 245.29 | 246.30 | 242.62 | 243.58 | 243.58 | -1.24% | 163,428 |
| Feb 3, 2025 | 247.05 | 249.94 | 244.55 | 246.63 | 246.63 | -1.61% | 114,281 |
| Jan 31, 2025 | 254.03 | 255.00 | 249.14 | 250.67 | 250.67 | -1.57% | 251,138 |
| Jan 30, 2025 | 251.33 | 256.61 | 250.63 | 254.67 | 254.67 | 1.80% | 114,786 |
| Jan 29, 2025 | 252.09 | 253.28 | 249.81 | 250.17 | 250.17 | -0.82% | 99,522 |
| Jan 28, 2025 | 252.82 | 256.68 | 251.63 | 252.23 | 252.23 | -0.75% | 121,866 |
| Jan 27, 2025 | 251.04 | 258.50 | 250.00 | 254.13 | 254.13 | 2.30% | 162,136 |
| Jan 24, 2025 | 245.44 | 251.37 | 245.44 | 248.42 | 248.42 | 1.53% | 190,647 |
| Jan 23, 2025 | 247.25 | 248.28 | 243.20 | 244.68 | 244.68 | -2.20% | 278,705 |
| Jan 22, 2025 | 252.24 | 253.47 | 250.00 | 250.19 | 250.19 | -1.29% | 212,781 |
| Jan 21, 2025 | 252.90 | 255.00 | 250.83 | 253.45 | 253.45 | 0.40% | 185,937 |
| Jan 17, 2025 | 255.14 | 256.08 | 249.21 | 252.43 | 252.43 | -0.12% | 189,413 |
| Jan 16, 2025 | 255.19 | 257.34 | 252.51 | 252.74 | 252.74 | -1.49% | 191,394 |