The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
239.02
+0.60 (0.25%)
At close: Apr 17, 2025, 4:00 PM
237.69
-1.33 (-0.56%)
After-hours: Apr 17, 2025, 4:38 PM EDT
The Boston Beer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 237.98 | 241.51 | 237.98 | 239.36 | 239.36 | 0.39% | 147,185 |
| Apr 16, 2025 | 244.19 | 244.85 | 237.98 | 238.42 | 238.42 | -1.87% | 102,935 |
| Apr 15, 2025 | 245.71 | 245.71 | 240.62 | 242.97 | 242.97 | -0.60% | 125,670 |
| Apr 14, 2025 | 248.30 | 248.99 | 242.77 | 244.44 | 244.44 | -0.46% | 107,585 |
| Apr 11, 2025 | 242.40 | 249.53 | 237.70 | 245.58 | 245.58 | 1.07% | 145,917 |
| Apr 10, 2025 | 236.50 | 248.58 | 235.67 | 242.97 | 242.97 | 1.02% | 233,232 |
| Apr 9, 2025 | 227.62 | 240.91 | 225.90 | 240.51 | 240.51 | 5.44% | 265,014 |
| Apr 8, 2025 | 236.49 | 239.28 | 226.02 | 228.10 | 228.10 | -3.40% | 194,893 |
| Apr 7, 2025 | 242.05 | 244.24 | 228.06 | 236.13 | 236.13 | -3.57% | 236,985 |
| Apr 4, 2025 | 241.53 | 251.24 | 238.55 | 244.86 | 244.86 | 0.65% | 405,577 |
| Apr 3, 2025 | 244.00 | 250.86 | 242.76 | 243.29 | 243.29 | -1.25% | 235,889 |
| Apr 2, 2025 | 243.25 | 247.43 | 240.21 | 246.36 | 246.36 | 1.19% | 169,862 |
| Apr 1, 2025 | 239.69 | 243.56 | 238.00 | 243.47 | 243.47 | 1.94% | 157,558 |
| Mar 31, 2025 | 237.20 | 241.54 | 236.00 | 238.84 | 238.84 | -0.22% | 154,952 |
| Mar 28, 2025 | 240.59 | 242.92 | 237.31 | 239.37 | 239.37 | -0.42% | 144,278 |
| 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 |