Skip to main content
logo
The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
235.00
+3.51 (1.52%)
At close: Feb 20, 2026, 4:00 PM EST
231.70
-3.30 (-1.40%)
After-hours: Feb 20, 2026, 7:00 PM EST

The Boston Beer Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026233.40240.56231.49235.00235.001.52%144,856
Feb 19, 2026230.52233.94223.49231.49231.49-0.95%158,064
Feb 18, 2026227.77236.77227.77233.71233.710.86%174,402
Feb 17, 2026249.14249.94230.68231.71231.71-6.41%248,334
Feb 13, 2026246.09250.32238.00247.57247.570.47%134,108
Feb 12, 2026250.77254.89245.04246.40246.40-1.77%181,884
Feb 11, 2026246.90252.49245.00250.83250.831.34%228,970
Feb 10, 2026247.88251.98246.50247.52247.520.33%150,698
Feb 9, 2026246.99248.49243.87246.71246.71-0.02%155,756
Feb 6, 2026237.27247.24237.08246.76246.763.38%167,645
Feb 5, 2026235.45241.99234.54238.70238.701.29%223,167
Feb 4, 2026225.00235.95225.00235.66235.665.45%263,799
Feb 3, 2026213.61223.66211.44223.49223.494.78%170,565
Feb 2, 2026213.17215.60211.39213.29213.29-0.15%119,355
Jan 30, 2026209.55213.85209.55213.62213.621.85%137,374
Jan 29, 2026213.34214.04208.04209.74209.74-1.69%180,813
Jan 28, 2026217.95219.55211.74213.34213.34-2.66%121,650
Jan 27, 2026216.84220.49216.52219.18219.180.40%104,403
Jan 26, 2026222.00222.00216.97218.31218.31-0.92%107,613
Jan 23, 2026219.84221.21216.11220.33220.33-0.48%91,427
Jan 22, 2026222.71224.89219.34221.39221.39-0.38%153,663
Jan 21, 2026217.02222.33216.09222.24222.242.08%276,863
Jan 20, 2026206.50217.95206.07217.72217.725.28%210,221
Jan 16, 2026214.50214.50204.94206.81206.81-4.29%153,765
Jan 15, 2026215.81216.27212.88216.08216.08-0.12%146,957
Jan 14, 2026210.20217.97210.20216.34216.343.11%211,409
Jan 13, 2026208.00210.25206.96209.82209.820.46%121,153
Jan 12, 2026206.51211.85203.50208.86208.860.50%166,053
Jan 9, 2026210.41212.00207.12207.82207.82-0.69%117,168
Jan 8, 2026204.65212.35203.85209.26209.262.33%234,710
Jan 7, 2026203.10205.25201.99204.50204.501.20%144,675
Jan 6, 2026197.60202.60197.60202.07202.072.12%161,789
Jan 5, 2026198.89201.18197.48197.87197.87-0.99%123,775
Jan 2, 2026195.66199.84193.61199.84199.842.41%110,431
Dec 31, 2025197.09197.49194.51195.13195.13-1.23%187,283
Dec 30, 2025196.39198.61196.00197.55197.55-0.03%117,928
Dec 29, 2025196.19197.99195.67197.61197.610.28%127,759
Dec 26, 2025195.06197.50194.59197.05197.050.38%119,182
Dec 24, 2025194.48196.31193.90196.31196.310.94%71,506
Dec 23, 2025198.62198.64193.85194.48194.48-2.01%210,236
Dec 22, 2025198.68201.93197.39198.47198.47-1.10%165,352
Dec 19, 2025197.87201.14197.78200.67200.670.93%344,712
Dec 18, 2025198.35200.23196.20198.83198.830.26%151,492
Dec 17, 2025200.40201.78196.52198.32198.32-1.53%192,783
Dec 16, 2025199.88204.32199.16201.40201.401.36%167,467
Dec 15, 2025203.59203.59196.40198.69198.69-2.14%191,452
Dec 12, 2025199.78203.71199.76203.03203.031.78%124,839
Dec 11, 2025200.84206.82199.42199.47199.47-1.54%169,854
Dec 10, 2025196.94202.79196.15202.60202.603.36%157,720
Dec 9, 2025193.95196.22193.40196.01196.010.51%128,355