The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
193.03
-2.95 (-1.51%)
Nov 19, 2025, 4:00 PM EST - Market closed
The Boston Beer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 195.40 | 195.40 | 191.62 | 193.03 | 193.03 | -1.51% | 168,217 |
| Nov 18, 2025 | 193.50 | 197.27 | 190.25 | 195.98 | 195.98 | 1.07% | 191,717 |
| Nov 17, 2025 | 197.75 | 199.01 | 193.73 | 193.91 | 193.91 | -2.18% | 183,249 |
| Nov 14, 2025 | 200.46 | 200.46 | 195.72 | 198.24 | 198.24 | -1.38% | 197,552 |
| Nov 13, 2025 | 200.77 | 204.02 | 200.44 | 201.02 | 201.02 | 0.03% | 188,503 |
| Nov 12, 2025 | 206.10 | 207.28 | 200.95 | 200.96 | 200.96 | -2.04% | 144,347 |
| Nov 11, 2025 | 202.80 | 208.08 | 202.66 | 205.15 | 205.15 | 1.90% | 154,330 |
| Nov 10, 2025 | 201.00 | 202.80 | 199.87 | 201.33 | 201.33 | 0.65% | 204,655 |
| Nov 7, 2025 | 200.51 | 202.44 | 198.34 | 200.03 | 200.03 | 0.29% | 149,034 |
| Nov 6, 2025 | 207.69 | 210.37 | 198.82 | 199.45 | 199.45 | -4.78% | 154,375 |
| Nov 5, 2025 | 204.32 | 209.66 | 204.32 | 209.46 | 209.46 | 2.25% | 172,256 |
| Nov 4, 2025 | 203.12 | 209.00 | 203.12 | 204.85 | 204.85 | -0.08% | 196,421 |
| Nov 3, 2025 | 206.69 | 206.69 | 202.07 | 205.01 | 205.01 | -0.96% | 205,848 |
| Oct 31, 2025 | 205.00 | 207.55 | 202.96 | 206.99 | 206.99 | 0.45% | 196,025 |
| Oct 30, 2025 | 215.51 | 216.37 | 205.09 | 206.06 | 206.06 | -3.25% | 182,955 |
| Oct 29, 2025 | 221.17 | 222.00 | 211.14 | 212.98 | 212.98 | -4.38% | 320,774 |
| Oct 28, 2025 | 227.27 | 228.29 | 221.99 | 222.73 | 222.73 | -2.11% | 164,943 |
| Oct 27, 2025 | 232.96 | 232.96 | 226.00 | 227.52 | 227.52 | -1.76% | 292,515 |
| Oct 24, 2025 | 232.90 | 243.73 | 222.05 | 231.60 | 231.60 | 5.45% | 469,970 |
| Oct 23, 2025 | 217.21 | 222.17 | 214.88 | 219.63 | 219.63 | 0.44% | 244,204 |
| Oct 22, 2025 | 218.25 | 220.83 | 215.15 | 218.67 | 218.67 | -0.16% | 146,012 |
| Oct 21, 2025 | 219.35 | 222.35 | 216.23 | 219.01 | 219.01 | -0.47% | 159,375 |
| Oct 20, 2025 | 224.00 | 224.94 | 217.98 | 220.05 | 220.05 | -1.69% | 140,759 |
| Oct 17, 2025 | 225.73 | 227.78 | 222.60 | 223.83 | 223.83 | -0.84% | 136,966 |
| Oct 16, 2025 | 224.56 | 227.27 | 222.62 | 225.72 | 225.72 | 0.95% | 183,511 |
| Oct 15, 2025 | 223.98 | 223.98 | 216.46 | 223.60 | 223.60 | 0.40% | 132,119 |
| Oct 14, 2025 | 217.59 | 222.74 | 217.59 | 222.70 | 222.70 | 1.56% | 102,263 |
| Oct 13, 2025 | 215.54 | 222.18 | 215.04 | 219.28 | 219.28 | 1.67% | 132,180 |
| Oct 10, 2025 | 228.91 | 228.91 | 214.00 | 215.68 | 215.68 | -4.79% | 360,320 |
| Oct 9, 2025 | 220.87 | 228.49 | 220.71 | 226.54 | 226.54 | 2.91% | 230,764 |
| Oct 8, 2025 | 221.65 | 224.63 | 218.05 | 220.14 | 220.14 | -0.59% | 260,744 |
| Oct 7, 2025 | 220.00 | 223.62 | 218.05 | 221.45 | 221.45 | 1.91% | 249,257 |
| Oct 6, 2025 | 220.43 | 222.95 | 217.18 | 217.31 | 217.31 | -4.17% | 218,570 |
| Oct 3, 2025 | 223.32 | 227.37 | 223.32 | 226.76 | 226.76 | 1.59% | 140,346 |
| Oct 2, 2025 | 220.83 | 225.58 | 220.53 | 223.22 | 223.22 | 0.69% | 156,006 |
| Oct 1, 2025 | 212.99 | 222.64 | 212.99 | 221.70 | 221.70 | 4.86% | 233,408 |
| Sep 30, 2025 | 213.67 | 215.14 | 210.76 | 211.42 | 211.42 | -1.84% | 244,146 |
| Sep 29, 2025 | 216.56 | 216.77 | 214.39 | 215.38 | 215.38 | 0.17% | 136,316 |
| Sep 26, 2025 | 215.39 | 218.78 | 213.64 | 215.02 | 215.02 | 0.26% | 133,140 |
| Sep 25, 2025 | 221.16 | 221.16 | 214.46 | 214.46 | 214.46 | -2.81% | 125,981 |
| Sep 24, 2025 | 215.02 | 220.71 | 215.01 | 220.67 | 220.67 | 2.17% | 160,721 |
| Sep 23, 2025 | 217.80 | 218.46 | 215.00 | 215.99 | 215.99 | 0.12% | 152,921 |
| Sep 22, 2025 | 221.98 | 223.97 | 215.37 | 215.74 | 215.74 | -3.36% | 341,655 |
| Sep 19, 2025 | 224.54 | 225.94 | 221.25 | 223.24 | 223.24 | -0.13% | 286,507 |
| Sep 18, 2025 | 224.72 | 228.19 | 223.43 | 223.52 | 223.52 | -0.84% | 189,196 |
| Sep 17, 2025 | 223.28 | 229.12 | 223.28 | 225.41 | 225.41 | 1.38% | 244,707 |
| Sep 16, 2025 | 214.50 | 223.31 | 214.50 | 222.35 | 222.35 | 3.37% | 336,280 |
| Sep 15, 2025 | 217.25 | 217.77 | 214.01 | 215.11 | 215.11 | -0.73% | 194,816 |
| Sep 12, 2025 | 219.02 | 219.02 | 215.87 | 216.69 | 216.69 | -1.50% | 191,157 |
| Sep 11, 2025 | 220.54 | 222.50 | 218.70 | 219.98 | 219.98 | 0.18% | 165,893 |