Skip to main content
logo
The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
236.40
-4.03 (-1.68%)
At close: Apr 24, 2026, 4:00 PM EDT
236.00
-0.40 (-0.17%)
After-hours: Apr 24, 2026, 7:21 PM EDT

The Boston Beer Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2026241.61244.39233.33236.40236.40-1.68%180,716
Apr 23, 2026244.12247.14239.12240.43240.43-1.44%190,970
Apr 22, 2026246.01247.05240.85243.94243.94-0.27%169,485
Apr 21, 2026250.77250.77240.00244.59244.59-2.12%355,556
Apr 20, 2026244.98250.78244.98249.90249.901.86%154,778
Apr 17, 2026244.94249.58243.65245.33245.330.33%111,908
Apr 16, 2026244.49249.83241.15244.52244.52-211,897
Apr 15, 2026236.37245.46233.35244.51244.513.44%187,402
Apr 14, 2026242.12243.76231.67236.38236.38-2.78%459,011
Apr 13, 2026250.76252.05241.00243.13243.13-5.47%242,344
Apr 10, 2026259.75264.46257.00257.21257.21-1.09%139,773
Apr 9, 2026247.94260.38247.94260.05260.053.78%201,492
Apr 8, 2026250.93253.90247.23250.59250.59-0.03%355,141
Apr 7, 2026247.38253.75242.18250.67250.671.55%253,609
Apr 6, 2026241.00248.55241.00246.85246.852.50%184,073
Apr 2, 2026235.96240.84233.81240.83240.832.55%164,569
Apr 1, 2026230.29236.36229.41234.85234.851.93%119,336
Mar 31, 2026231.26233.26227.70230.40230.400.25%102,583
Mar 30, 2026229.40234.10226.68229.83229.830.03%185,142
Mar 27, 2026230.95232.00227.15229.76229.76-1.71%174,665
Mar 26, 2026226.24239.10226.24233.76233.764.23%215,874
Mar 25, 2026218.13225.41215.25224.27224.273.55%193,763
Mar 24, 2026221.26221.36216.36216.58216.58-2.27%114,740
Mar 23, 2026226.78228.10221.47221.62221.62-0.71%131,265
Mar 20, 2026230.41231.83223.19223.21223.21-3.70%196,099
Mar 19, 2026233.05237.14225.26231.79231.79-0.47%116,935
Mar 18, 2026228.67234.04226.00232.89232.891.08%113,446
Mar 17, 2026227.05230.67226.01230.40230.402.32%136,672
Mar 16, 2026233.46233.53225.18225.18225.18-2.73%166,612
Mar 13, 2026231.94235.24229.08231.50231.501.00%191,946
Mar 12, 2026229.49234.74228.35229.20229.20-1.20%169,481
Mar 11, 2026233.17236.99227.67231.99231.99-0.72%173,905
Mar 10, 2026229.72236.73227.56233.67233.671.25%194,554
Mar 9, 2026230.14232.27226.69230.78230.78-0.61%162,506
Mar 6, 2026228.64236.78228.10232.20232.200.44%169,173
Mar 5, 2026229.18235.21227.98231.18231.18-0.45%153,119
Mar 4, 2026228.17232.75221.46232.23232.232.63%192,452
Mar 3, 2026218.45226.89217.12226.27226.271.39%130,749
Mar 2, 2026223.90226.63220.94223.16223.16-1.60%187,992
Feb 27, 2026220.02230.58220.02226.78226.780.53%156,944
Feb 26, 2026219.44225.88217.49225.58225.583.59%259,072
Feb 25, 2026207.70223.07207.70217.76217.76-4.26%369,136
Feb 24, 2026226.69227.92223.37227.45227.451.47%189,736
Feb 23, 2026232.38233.51219.36224.16224.16-4.61%185,649
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