Skip to main content
logo
The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
220.31
+0.56 (0.25%)
At close: Aug 15, 2025, 4:00 PM
221.06
+0.75 (0.34%)
After-hours: Aug 15, 2025, 7:55 PM EDT

The Boston Beer Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025220.95222.04218.91220.31220.310.25%231,510
Aug 14, 2025220.01223.37217.31219.75219.75-2.22%172,223
Aug 13, 2025220.70225.49219.58224.74224.741.81%216,703
Aug 12, 2025214.08221.62213.96220.75220.753.22%260,345
Aug 11, 2025216.60218.23210.90213.87213.87-1.66%283,226
Aug 8, 2025220.06221.90217.18217.48217.48-1.76%234,462
Aug 7, 2025219.10221.52216.43221.38221.381.37%228,105
Aug 6, 2025215.82219.34213.92218.38218.380.35%242,924
Aug 5, 2025218.19221.44216.78217.61217.61-0.38%372,161
Aug 4, 2025212.52222.49210.92218.43218.434.26%439,359
Aug 1, 2025208.65210.49204.53209.51209.511.17%474,363
Jul 31, 2025207.60212.41205.32207.08207.08-2.23%400,634
Jul 30, 2025213.93215.21210.39211.80211.80-280,990
Jul 29, 2025207.64212.30207.44211.79211.791.72%254,714
Jul 28, 2025212.76213.83204.74208.20208.20-3.16%368,983
Jul 25, 2025222.74232.00211.00215.00215.006.54%642,217
Jul 24, 2025207.00208.50201.81201.81201.81-2.89%229,289
Jul 23, 2025205.00208.89204.01207.82207.821.80%332,158
Jul 22, 2025195.94204.22195.00204.14204.145.10%248,490
Jul 21, 2025192.91195.24192.78194.23194.231.04%217,089
Jul 18, 2025195.57199.49189.87192.24192.24-1.21%178,245
Jul 17, 2025193.54194.88192.53194.60194.601.23%124,123
Jul 16, 2025191.18192.73188.88192.24192.240.45%145,083
Jul 15, 2025192.03193.87190.77191.38191.38-0.32%255,679
Jul 14, 2025194.55195.11187.00192.00192.00-1.53%262,231
Jul 11, 2025194.96196.42193.93194.98194.98-1.36%271,875
Jul 10, 2025193.58200.54193.58197.67197.671.95%321,205
Jul 9, 2025196.89200.00191.44193.89193.89-2.24%304,776
Jul 8, 2025196.93200.82195.83198.34198.34-0.15%216,449
Jul 7, 2025200.66203.82196.15198.63198.63-1.22%289,826
Jul 3, 2025205.64208.03200.29201.08201.08-2.05%223,970
Jul 2, 2025201.25206.10199.35205.28205.282.83%271,763
Jul 1, 2025191.60204.47190.43199.64199.644.63%623,572
Jun 30, 2025190.06192.66186.72190.81190.810.34%489,313
Jun 27, 2025188.60190.98187.50190.17190.171.66%316,315
Jun 26, 2025189.40190.19185.34187.06187.06-0.61%304,243
Jun 25, 2025195.70197.55188.20188.21188.21-4.36%250,709
Jun 24, 2025197.72199.03195.65196.79196.79-0.45%206,270
Jun 23, 2025195.10197.75190.98197.68197.68-0.25%348,981
Jun 20, 2025202.15202.79196.60198.17198.17-1.68%456,854
Jun 18, 2025205.05205.64201.10201.55201.55-1.89%330,788
Jun 17, 2025206.10209.68204.00205.44205.44-1.01%242,556
Jun 16, 2025210.70211.02205.18207.53207.53-0.47%257,071
Jun 13, 2025212.34215.15207.00208.51208.51-2.75%192,706
Jun 12, 2025213.26214.53209.67214.40214.400.28%203,735
Jun 11, 2025220.31222.43213.31213.81213.81-2.83%243,113
Jun 10, 2025218.25221.64216.90220.03220.030.60%189,368
Jun 9, 2025222.87222.87217.30218.71218.71-1.26%210,187
Jun 6, 2025223.01223.98217.92221.50221.500.17%163,780
Jun 5, 2025222.35223.07218.50221.13221.13-2.50%182,190