The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
170.51
-0.66 (-0.39%)
Oct 9, 2026, 4:00 PM EDT - Market closed
The Boston Beer Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 170.59 | 171.58 | 168.88 | 170.51 | 170.51 | -0.39% | 149,503 |
| Oct 8, 2026 | 169.07 | 173.82 | 168.52 | 171.17 | 171.17 | 1.79% | 264,488 |
| Oct 7, 2026 | 169.91 | 173.34 | 167.65 | 168.16 | 168.16 | -1.30% | 196,619 |
| Oct 6, 2026 | 168.38 | 171.11 | 167.55 | 170.37 | 170.37 | 1.60% | 209,031 |
| Oct 5, 2026 | 166.95 | 168.01 | 163.54 | 167.69 | 167.69 | 0.11% | 156,389 |
| Oct 2, 2026 | 167.96 | 167.96 | 164.49 | 167.50 | 167.50 | 0.97% | 132,378 |
| Oct 1, 2026 | 164.78 | 166.72 | 162.00 | 165.89 | 165.89 | 1.14% | 163,931 |
| Sep 30, 2026 | 163.20 | 165.09 | 162.60 | 164.02 | 164.02 | 0.94% | 178,272 |
| Sep 29, 2026 | 163.99 | 165.02 | 161.11 | 162.49 | 162.49 | -1.74% | 206,900 |
| Sep 28, 2026 | 162.69 | 165.38 | 160.65 | 165.36 | 165.36 | 0.97% | 204,980 |
| Sep 25, 2026 | 165.99 | 168.16 | 160.90 | 163.77 | 163.77 | -1.49% | 183,915 |
| Sep 24, 2026 | 169.73 | 172.46 | 166.02 | 166.25 | 166.25 | -0.86% | 171,644 |
| Sep 23, 2026 | 168.17 | 168.17 | 164.00 | 167.69 | 167.69 | -0.33% | 175,665 |
| Sep 22, 2026 | 173.96 | 175.58 | 167.02 | 168.25 | 168.25 | -1.84% | 243,598 |
| Sep 21, 2026 | 171.37 | 173.30 | 166.81 | 171.40 | 171.40 | -0.10% | 225,288 |
| Sep 18, 2026 | 170.50 | 173.72 | 167.96 | 171.57 | 171.57 | -0.25% | 935,604 |
| Sep 17, 2026 | 172.66 | 173.68 | 170.04 | 172.00 | 172.00 | 1.03% | 154,950 |
| Sep 16, 2026 | 171.12 | 172.31 | 169.39 | 170.25 | 170.25 | -0.60% | 211,333 |
| Sep 15, 2026 | 169.75 | 172.71 | 168.30 | 171.27 | 171.27 | -0.04% | 204,617 |
| Sep 14, 2026 | 174.97 | 176.80 | 170.00 | 171.34 | 171.34 | -0.70% | 199,645 |
| Sep 11, 2026 | 169.40 | 173.62 | 168.25 | 172.55 | 172.55 | 1.79% | 186,228 |
| Sep 10, 2026 | 163.00 | 173.90 | 161.67 | 169.52 | 169.52 | 4.43% | 346,234 |
| Sep 9, 2026 | 161.11 | 166.22 | 160.04 | 162.33 | 162.33 | 0.17% | 299,455 |
| Sep 8, 2026 | 168.68 | 172.03 | 160.30 | 162.06 | 162.06 | -3.98% | 330,184 |
| Sep 4, 2026 | 169.70 | 171.73 | 168.29 | 168.78 | 168.78 | -1.75% | 131,240 |
| Sep 3, 2026 | 176.80 | 177.52 | 170.55 | 171.79 | 171.79 | -2.07% | 148,297 |
| Sep 2, 2026 | 174.14 | 178.52 | 174.14 | 175.43 | 175.43 | 0.27% | 158,978 |
| Sep 1, 2026 | 176.86 | 178.43 | 172.77 | 174.95 | 174.95 | -1.61% | 205,536 |
| Aug 31, 2026 | 181.50 | 181.50 | 177.15 | 177.81 | 177.81 | -2.91% | 165,374 |
| Aug 28, 2026 | 185.16 | 185.87 | 181.32 | 183.13 | 183.13 | 0.10% | 120,577 |
| Aug 27, 2026 | 184.07 | 185.00 | 181.18 | 182.94 | 182.94 | -1.41% | 116,390 |
| Aug 26, 2026 | 190.43 | 190.54 | 184.22 | 185.56 | 185.56 | -2.03% | 139,708 |
| Aug 25, 2026 | 189.00 | 190.17 | 185.96 | 189.41 | 189.41 | -0.02% | 124,359 |
| Aug 24, 2026 | 187.82 | 190.36 | 184.00 | 189.44 | 189.44 | 1.88% | 204,820 |
| Aug 21, 2026 | 182.25 | 186.64 | 179.85 | 185.95 | 185.95 | -2.55% | 222,556 |
| Aug 20, 2026 | 184.19 | 190.93 | 184.19 | 190.82 | 190.82 | 2.04% | 139,773 |
| Aug 19, 2026 | 180.17 | 189.08 | 180.17 | 187.01 | 187.01 | 4.68% | 140,784 |
| Aug 18, 2026 | 184.81 | 185.01 | 178.48 | 178.65 | 178.65 | -2.00% | 202,715 |
| Aug 17, 2026 | 183.40 | 183.86 | 179.82 | 182.30 | 182.30 | -1.87% | 186,739 |
| Aug 14, 2026 | 184.18 | 187.00 | 181.50 | 185.77 | 185.77 | 0.50% | 122,871 |
| Aug 13, 2026 | 184.93 | 188.47 | 183.46 | 184.84 | 184.84 | 0.58% | 190,059 |
| Aug 12, 2026 | 178.01 | 184.79 | 178.01 | 183.78 | 183.78 | 2.12% | 146,821 |
| Aug 11, 2026 | 179.02 | 180.14 | 174.78 | 179.96 | 179.96 | -0.57% | 159,250 |
| Aug 10, 2026 | 184.12 | 185.19 | 179.23 | 180.99 | 180.99 | -3.01% | 168,884 |
| Aug 7, 2026 | 182.79 | 188.78 | 182.79 | 186.61 | 186.61 | 1.94% | 214,635 |
| Aug 6, 2026 | 186.12 | 187.87 | 181.10 | 183.05 | 183.05 | -0.94% | 180,050 |
| Aug 5, 2026 | 185.99 | 185.99 | 181.50 | 184.79 | 184.79 | 0.36% | 209,346 |
| Aug 4, 2026 | 183.87 | 186.79 | 183.87 | 184.12 | 184.12 | -1.29% | 227,801 |
| Aug 3, 2026 | 185.61 | 188.85 | 182.62 | 186.52 | 186.52 | 1.81% | 230,535 |
| Jul 31, 2026 | 182.91 | 184.17 | 180.02 | 183.20 | 183.20 | -1.14% | 248,529 |