Skip to main content
logo
The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
202.07
+4.20 (2.12%)
At close: Jan 6, 2026, 4:00 PM EST
206.11
+4.04 (2.00%)
After-hours: Jan 6, 2026, 7:50 PM EST

The Boston Beer Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 2026197.60202.60197.60202.07202.072.12%161,788
Jan 5, 2026198.89201.18197.48197.87197.87-0.99%123,700
Jan 2, 2026195.66199.84193.61199.84199.842.41%109,470
Dec 31, 2025197.09197.49194.51195.13195.13-1.23%185,333
Dec 30, 2025196.39198.61196.00197.55197.55-0.03%114,773
Dec 29, 2025196.19197.99195.67197.61197.610.28%126,068
Dec 26, 2025195.06197.50194.59197.05197.050.38%110,951
Dec 24, 2025194.48196.31193.90196.31196.310.94%70,316
Dec 23, 2025198.62198.64193.85194.48194.48-2.01%208,330
Dec 22, 2025198.68201.93197.39198.47198.47-1.10%165,040
Dec 19, 2025197.87201.14197.78200.67200.670.93%326,053
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
Dec 8, 2025195.06196.30190.71195.02195.02-0.44%130,972
Dec 5, 2025194.00197.74192.17195.89195.890.92%129,020
Dec 4, 2025201.28201.50193.82194.10194.10-3.36%151,496
Dec 3, 2025194.19202.31194.19200.85200.853.04%210,210
Dec 2, 2025196.50197.25193.02194.92194.92-0.92%218,171
Dec 1, 2025193.98198.74193.98196.72196.720.99%182,148
Nov 28, 2025194.21197.11194.21194.80194.80-0.27%68,627
Nov 26, 2025190.65196.69189.92195.32195.322.28%155,675
Nov 25, 2025193.49195.37190.27190.96190.96-0.82%164,128
Nov 24, 2025193.88197.37192.07192.53192.53-1.69%152,640
Nov 21, 2025194.80198.41194.80195.84195.841.52%183,797
Nov 20, 2025192.16194.89190.00192.90192.90-0.07%163,091
Nov 19, 2025195.40195.40191.62193.03193.03-1.51%168,217
Nov 18, 2025193.50197.27190.25195.98195.981.07%191,717
Nov 17, 2025197.75199.01193.73193.91193.91-2.18%183,249
Nov 14, 2025200.46200.46195.72198.24198.24-1.38%197,552
Nov 13, 2025200.77204.02200.44201.02201.020.03%188,503
Nov 12, 2025206.10207.28200.95200.96200.96-2.04%144,347
Nov 11, 2025202.80208.08202.66205.15205.151.90%154,330
Nov 10, 2025201.00202.80199.87201.33201.330.65%204,655
Nov 7, 2025200.51202.44198.34200.03200.030.29%149,034
Nov 6, 2025207.69210.37198.82199.45199.45-4.78%154,375
Nov 5, 2025204.32209.66204.32209.46209.462.25%172,256
Nov 4, 2025203.12209.00203.12204.85204.85-0.08%196,421
Nov 3, 2025206.69206.69202.07205.01205.01-0.96%205,848
Oct 31, 2025205.00207.55202.96206.99206.990.45%196,025
Oct 30, 2025215.51216.37205.09206.06206.06-3.25%182,955
Oct 29, 2025221.17222.00211.14212.98212.98-4.38%320,774
Oct 28, 2025227.27228.29221.99222.73222.73-2.11%164,943
Oct 27, 2025232.96232.96226.00227.52227.52-1.76%292,515
Oct 24, 2025232.90243.73222.05231.60231.605.45%469,970