The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
211.42
-3.96 (-1.84%)
At close: Sep 30, 2025, 4:00 PM EDT
218.78
+7.36 (3.48%)
After-hours: Sep 30, 2025, 4:52 PM EDT

The Boston Beer Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025213.67215.14210.76211.42--1.84%243,928
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
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