Skip to main content
logo
The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
176.21
+3.03 (1.75%)
May 15, 2026, 2:43 PM EDT - Market open

The Boston Beer Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026175.00177.39173.17175.90-1.57%105,041
May 14, 2026180.49182.50169.98173.18173.18-3.35%565,729
May 13, 2026180.99184.20176.77179.19179.19-1.45%401,483
May 12, 2026189.08191.76181.81181.82181.82-3.56%400,478
May 11, 2026198.13199.67187.57188.54188.54-4.46%303,143
May 8, 2026202.67204.10196.28197.34197.34-2.79%277,123
May 7, 2026205.89210.38202.76203.01203.01-1.62%236,762
May 6, 2026206.45212.11205.00206.36206.360.05%310,970
May 5, 2026206.81212.56205.25206.25206.25-0.44%221,990
May 4, 2026213.01216.28205.21207.17207.17-3.33%338,031
May 1, 2026212.65221.96207.85214.30214.30-9.59%577,685
Apr 30, 2026238.52246.10236.36237.04237.040.23%217,522
Apr 29, 2026236.34239.00224.00236.49236.49-0.72%299,302
Apr 28, 2026239.16244.23235.81238.21238.21-0.81%367,698
Apr 27, 2026236.40240.75233.80240.15240.151.59%154,112
Apr 24, 2026241.61244.39233.33236.40236.40-1.68%190,544
Apr 23, 2026244.12247.14239.12240.43240.43-1.44%190,970
Apr 22, 2026246.01247.05240.85243.94243.94-0.27%169,490
Apr 21, 2026250.77250.77240.00244.59244.59-2.12%355,557
Apr 20, 2026244.98250.78244.98249.90249.901.86%154,782
Apr 17, 2026244.94249.58243.65245.33245.330.33%112,000
Apr 16, 2026244.49249.83241.15244.52244.52-211,899
Apr 15, 2026236.37245.46233.35244.51244.513.44%187,410
Apr 14, 2026242.12243.76231.67236.38236.38-2.78%459,200
Apr 13, 2026250.76252.05241.00243.13243.13-5.47%242,693
Apr 10, 2026259.75264.46257.00257.21257.21-1.09%140,089
Apr 9, 2026247.94260.38247.94260.05260.053.78%201,584
Apr 8, 2026250.93253.90247.23250.59250.59-0.03%357,669
Apr 7, 2026247.38253.75242.18250.67250.671.55%253,637
Apr 6, 2026241.00248.55241.00246.85246.852.50%184,105
Apr 2, 2026235.96240.84233.81240.83240.832.55%164,575
Apr 1, 2026230.29236.36229.41234.85234.851.93%119,342
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%215,929
Mar 25, 2026218.13225.41215.25224.27224.273.55%193,763
Mar 24, 2026221.26221.36216.36216.58216.58-2.27%114,741
Mar 23, 2026226.78228.10221.47221.62221.62-0.71%131,266
Mar 20, 2026230.41231.83223.19223.21223.21-3.70%197,980
Mar 19, 2026233.05237.14225.26231.79231.79-0.47%117,521
Mar 18, 2026228.67234.04226.00232.89232.891.08%113,552
Mar 17, 2026227.05230.67226.01230.40230.402.32%136,672
Mar 16, 2026233.46233.53225.18225.18225.18-2.73%166,635
Mar 13, 2026231.94235.24229.08231.50231.501.00%191,946
Mar 12, 2026229.49234.74228.35229.20229.20-1.20%169,482
Mar 11, 2026233.17236.99227.67231.99231.99-0.72%173,913
Mar 10, 2026229.72236.73227.56233.67233.671.25%194,571
Mar 9, 2026230.14232.27226.69230.78230.78-0.61%162,526
Mar 6, 2026228.64236.78228.10232.20232.200.44%169,173