Skip to main content
logo
The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
221.33
+1.27 (0.58%)
Oct 21, 2025, 2:56 PM EDT - Market open

The Boston Beer Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025219.35219.42216.23218.04--0.91%35,706
Oct 20, 2025224.00224.94217.98220.05220.05-1.69%140,759
Oct 17, 2025225.73227.78222.60223.83223.83-0.84%136,966
Oct 16, 2025224.56227.27222.62225.72225.720.95%183,511
Oct 15, 2025223.98223.98216.46223.60223.600.40%132,119
Oct 14, 2025217.59222.74217.59222.70222.701.56%102,263
Oct 13, 2025215.54222.18215.04219.28219.281.67%132,180
Oct 10, 2025228.91228.91214.00215.68215.68-4.79%360,320
Oct 9, 2025220.87228.49220.71226.54226.542.91%230,764
Oct 8, 2025221.65224.63218.05220.14220.14-0.59%260,744
Oct 7, 2025220.00223.62218.05221.45221.451.91%249,257
Oct 6, 2025220.43222.95217.18217.31217.31-4.17%218,570
Oct 3, 2025223.32227.37223.32226.76226.761.59%140,346
Oct 2, 2025220.83225.58220.53223.22223.220.69%156,006
Oct 1, 2025212.99222.64212.99221.70221.704.86%233,408
Sep 30, 2025213.67215.14210.76211.42211.42-1.84%244,146
Sep 29, 2025216.56216.77214.39215.38215.380.17%136,316
Sep 26, 2025215.39218.78213.64215.02215.020.26%133,140
Sep 25, 2025221.16221.16214.46214.46214.46-2.81%125,981
Sep 24, 2025215.02220.71215.01220.67220.672.17%160,721
Sep 23, 2025217.80218.46215.00215.99215.990.12%152,921
Sep 22, 2025221.98223.97215.37215.74215.74-3.36%341,655
Sep 19, 2025224.54225.94221.25223.24223.24-0.13%286,507
Sep 18, 2025224.72228.19223.43223.52223.52-0.84%189,196
Sep 17, 2025223.28229.12223.28225.41225.411.38%244,707
Sep 16, 2025214.50223.31214.50222.35222.353.37%336,280
Sep 15, 2025217.25217.77214.01215.11215.11-0.73%194,816
Sep 12, 2025219.02219.02215.87216.69216.69-1.50%191,157
Sep 11, 2025220.54222.50218.70219.98219.980.18%165,893
Sep 10, 2025220.54221.43216.54219.58219.58-1.53%294,356
Sep 9, 2025224.00229.07221.88223.00223.00-0.88%310,769
Sep 8, 2025223.96225.72221.37224.98224.98-0.88%297,591
Sep 5, 2025224.00230.78222.50226.97226.971.84%261,513
Sep 4, 2025219.41223.04219.32222.87222.871.78%211,280
Sep 3, 2025215.42219.35214.45218.97218.971.50%183,360
Sep 2, 2025219.23221.36215.71215.73215.73-2.42%436,963
Aug 29, 2025218.19223.33218.14221.09221.092.16%287,631
Aug 28, 2025222.96222.96215.81216.41216.41-2.50%150,653
Aug 27, 2025215.70222.63215.70221.97221.972.70%168,548
Aug 26, 2025216.22218.86215.62216.14216.14-0.53%178,996
Aug 25, 2025221.42221.82216.27217.30217.30-2.83%189,814
Aug 22, 2025219.28224.10217.74223.64223.642.49%157,647
Aug 21, 2025216.20218.49214.30218.21218.21-0.05%143,065
Aug 20, 2025224.69225.11217.92218.33218.33-2.35%197,356
Aug 19, 2025217.73223.62217.45223.59223.593.53%194,122
Aug 18, 2025219.93222.50215.93215.96215.96-1.97%187,464
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