Skip to main content
logo
The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
161.08
-2.68 (-1.64%)
At close: Jun 4, 2026, 4:00 PM EDT
161.08
0.00 (0.00%)
After-hours: Jun 4, 2026, 7:00 PM EDT

The Boston Beer Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 2026181.89184.97178.14183.44183.442.60%292,054
May 19, 2026175.04181.05172.26178.79178.792.74%391,946
May 18, 2026173.58177.03172.50174.03174.03-0.40%294,270
May 15, 2026175.00177.77173.17174.73174.730.90%293,242
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%577,755
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