Skip to main content
logo
The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
186.52
+3.32 (1.81%)
At close: Aug 3, 2026, 4:00 PM EDT
184.32
-2.20 (-1.18%)
Pre-market: Aug 4, 2026, 7:13 AM EDT

The Boston Beer Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 2026185.61188.85182.62186.52186.521.81%230,517
Jul 31, 2026182.91184.17180.02183.20183.20-1.14%248,526
Jul 30, 2026183.59185.85178.99185.31185.31-0.94%258,972
Jul 29, 2026186.56188.99183.59187.07187.070.74%260,370
Jul 28, 2026188.90190.53183.47185.69185.691.14%327,204
Jul 27, 2026181.16186.95178.31183.60183.601.92%522,620
Jul 24, 2026171.89181.79168.41180.15180.153.23%603,038
Jul 23, 2026172.18174.69165.10174.51174.510.34%545,552
Jul 22, 2026172.33174.79169.82173.92173.921.72%285,829
Jul 21, 2026178.58178.61170.50170.98170.98-5.32%247,084
Jul 20, 2026178.08182.05178.08180.59180.591.00%306,083
Jul 17, 2026183.74187.57177.56178.80178.80-2.03%481,099
Jul 16, 2026171.24182.70171.07182.50182.507.35%463,424
Jul 15, 2026167.93174.86167.71170.00170.000.74%298,468
Jul 14, 2026173.59173.59166.49168.75168.75-2.11%276,771
Jul 13, 2026178.99182.21171.46172.39172.39-2.49%294,029
Jul 10, 2026173.50179.98173.50176.79176.791.10%214,680
Jul 9, 2026177.00177.95173.62174.86174.86-1.92%212,409
Jul 8, 2026180.00182.66177.01178.28178.28-2.66%313,993
Jul 7, 2026182.90190.10182.65183.16183.161.86%271,553
Jul 6, 2026181.62182.57176.65179.82179.82-2.07%412,604
Jul 2, 2026179.99187.34178.70183.62183.623.37%288,387
Jul 1, 2026178.41180.93175.25177.63177.630.34%218,004
Jun 30, 2026180.40181.45175.69177.03177.03-2.94%275,368
Jun 29, 2026190.67190.67182.03182.40182.40-4.94%296,320
Jun 26, 2026181.96192.42181.96191.87191.876.47%1,237,242
Jun 25, 2026181.30186.36179.08180.21180.21-1.44%237,001
Jun 24, 2026182.24188.00179.87182.84182.841.23%331,601
Jun 23, 2026180.25181.63177.98180.62180.621.69%212,621
Jun 22, 2026174.96181.31174.96177.61177.610.85%281,992
Jun 18, 2026173.68176.91172.92176.11176.112.44%311,284
Jun 17, 2026179.57179.57170.31171.91171.91-4.59%273,152
Jun 16, 2026182.30182.30178.82180.18180.18-1.36%189,815
Jun 15, 2026181.91183.83179.03182.66182.660.42%261,279
Jun 12, 2026179.08182.36178.36181.89181.891.26%233,298
Jun 11, 2026177.31180.78177.31179.62179.621.57%205,670
Jun 10, 2026175.70179.57174.15176.85176.851.06%209,667
Jun 9, 2026170.74178.00169.22174.99174.992.89%275,756
Jun 8, 2026163.60174.61163.49170.08170.083.25%403,499
Jun 5, 2026162.95165.50162.05164.72164.722.26%206,070
Jun 4, 2026165.98167.83158.68161.08161.08-1.64%239,360
Jun 3, 2026162.15164.87162.02163.76163.760.81%206,072
Jun 2, 2026167.01168.45162.31162.44162.44-2.94%303,560
Jun 1, 2026176.26179.63167.01167.36167.36-5.60%365,312
May 29, 2026179.00182.37176.42177.28177.28-1.76%279,689
May 28, 2026181.37186.00179.51180.45180.45-1.64%221,492
May 27, 2026184.22187.99182.41183.45183.451.00%235,718
May 26, 2026188.04188.57181.51181.63181.63-4.46%350,761
May 22, 2026185.42190.59185.39190.10190.102.19%278,724
May 21, 2026181.65187.55178.50186.03186.031.41%313,354