Skip to main content
The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
227.32
+2.17 (0.96%)
Feb 21, 2025, 4:00 PM EST - Market closed

The Boston Beer Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025227.21227.72224.29227.32227.320.96%215,251
Feb 20, 2025224.18225.86222.27225.15225.15-0.39%198,379
Feb 19, 2025228.76228.76223.54226.03226.03-0.37%181,961
Feb 18, 2025231.11232.15225.18226.87226.87-2.26%250,372
Feb 14, 2025235.26238.54230.59232.11232.11-0.37%196,919
Feb 13, 2025229.54233.31224.23232.98232.982.35%280,602
Feb 12, 2025231.07233.18223.07227.62227.62-2.38%260,528
Feb 11, 2025236.60236.60231.01233.18233.18-0.80%182,405
Feb 10, 2025239.14240.01235.05235.05235.05-1.80%130,459
Feb 7, 2025241.71244.00237.10239.35239.35-1.00%127,098
Feb 6, 2025248.55249.51240.04241.76241.76-1.26%192,961
Feb 5, 2025244.21246.83241.15244.85244.850.52%124,378
Feb 4, 2025245.29246.30242.62243.58243.58-1.24%163,428
Feb 3, 2025247.05249.94244.55246.63246.63-1.61%114,281
Jan 31, 2025254.03255.00249.14250.67250.67-1.57%251,138
Jan 30, 2025251.33256.61250.63254.67254.671.80%114,786
Jan 29, 2025252.09253.28249.81250.17250.17-0.82%99,522
Jan 28, 2025252.82256.68251.63252.23252.23-0.75%121,866
Jan 27, 2025251.04258.50250.00254.13254.132.30%162,136
Jan 24, 2025245.44251.37245.44248.42248.421.53%190,647
Jan 23, 2025247.25248.28243.20244.68244.68-2.20%278,705
Jan 22, 2025252.24253.47250.00250.19250.19-1.29%212,781
Jan 21, 2025252.90255.00250.83253.45253.450.40%185,937
Jan 17, 2025255.14256.08249.21252.43252.43-0.12%189,413
Jan 16, 2025255.19257.34252.51252.74252.74-1.49%191,394
Jan 15, 2025262.06265.28255.87256.57256.57-0.90%191,025
Jan 14, 2025260.69262.06256.91258.91258.91-1.15%117,948
Jan 13, 2025255.40262.53253.13261.93261.932.30%200,130
Jan 10, 2025272.00273.01255.72256.05256.05-7.02%263,281
Jan 8, 2025279.30284.00275.18275.39275.39-2.04%273,179
Jan 7, 2025288.94289.67280.00281.13281.13-2.78%228,335
Jan 6, 2025290.00298.99287.70289.16289.16-0.19%209,005
Jan 3, 2025294.05295.10282.00289.72289.72-3.83%221,808
Jan 2, 2025301.76302.68298.95301.26301.260.43%74,634
Dec 31, 2024298.00300.52298.00299.98299.980.61%94,376
Dec 30, 2024300.12302.57297.36298.15298.15-0.98%71,025
Dec 27, 2024303.50305.20298.13301.11301.11-0.37%63,938
Dec 26, 2024298.11306.43296.72302.22302.220.63%89,166
Dec 24, 2024294.90300.71294.00300.33300.331.69%62,235
Dec 23, 2024303.00303.00292.30295.34295.34-2.45%124,668
Dec 20, 2024308.00310.47302.74302.77302.77-1.89%303,059
Dec 19, 2024303.44310.53299.91308.59308.591.85%93,037
Dec 18, 2024306.01307.52300.26302.99302.99-1.56%97,686
Dec 17, 2024305.13309.93304.91307.80307.800.10%97,504
Dec 16, 2024314.44316.82307.07307.50307.50-2.38%99,228
Dec 13, 2024317.71318.29311.72315.01315.01-1.28%79,535
Dec 12, 2024316.48321.37314.00319.10319.101.28%73,833
Dec 11, 2024317.25320.48314.92315.07315.07-0.45%63,662
Dec 10, 2024323.98323.98315.42316.50316.50-1.85%89,709
Dec 9, 2024314.85323.88314.14322.47322.472.43%80,010
Dec 6, 2024318.89319.93313.06314.81314.81-0.40%71,864
Dec 5, 2024315.14318.11312.75316.09316.090.30%105,381
Dec 4, 2024311.74315.59311.74315.15315.150.68%77,299
Dec 3, 2024313.48314.41310.68313.02313.02-0.60%94,195
Dec 2, 2024316.24317.84313.86314.92314.92-0.42%89,544
Nov 29, 2024312.12317.14311.79316.24316.240.82%46,461
Nov 27, 2024312.19315.96311.22313.68313.680.44%68,814
Nov 26, 2024314.01314.86311.47312.31312.31-0.95%85,966
Nov 25, 2024315.87320.03315.18315.31315.310.80%119,421
Nov 22, 2024308.31313.82305.00312.80312.801.83%114,903
Nov 21, 2024307.07310.80305.10307.18307.18-0.61%124,281
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