Skip to main content
logo
The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
201.31
+2.84 (1.43%)
At close: Oct 30, 2026, 4:00 PM EDT
202.10
+0.79 (0.39%)
After-hours: Oct 30, 2026, 7:32 PM EDT

The Boston Beer Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026202.07204.30199.88201.31201.311.43%193,460
Oct 29, 2026199.40199.89195.01198.47198.470.13%184,405
Oct 28, 2026199.33199.48194.68198.21198.21-1.04%194,152
Oct 27, 2026199.47201.21196.16200.30200.30-0.59%231,800
Oct 26, 2026202.79202.93195.21201.48201.48-0.40%296,601
Oct 23, 2026196.13203.90191.44202.28202.283.35%461,064
Oct 22, 2026184.64197.51182.67195.72195.727.65%380,770
Oct 21, 2026181.86184.31181.22181.81181.81-1.30%203,913
Oct 20, 2026184.14185.46182.00184.20184.201.31%181,053
Oct 19, 2026179.02182.00177.10181.82181.820.55%178,350
Oct 16, 2026180.76182.02179.20180.82180.820.90%165,205
Oct 15, 2026181.50184.73178.23179.20179.200.60%189,983
Oct 14, 2026177.74178.80173.95178.14178.140.51%154,361
Oct 13, 2026177.03179.99175.41177.23177.231.22%202,947
Oct 12, 2026170.74176.39170.33175.09175.092.69%182,637
Oct 9, 2026170.59171.58168.88170.51170.51-0.39%149,451
Oct 8, 2026169.07173.82168.52171.17171.171.79%264,488
Oct 7, 2026169.91173.34167.65168.16168.16-1.30%196,619
Oct 6, 2026168.38171.11167.55170.37170.371.60%209,031
Oct 5, 2026166.95168.01163.54167.69167.690.11%156,389
Oct 2, 2026167.96167.96164.49167.50167.500.97%132,378
Oct 1, 2026164.78166.72162.00165.89165.891.14%163,931
Sep 30, 2026163.20165.09162.60164.02164.020.94%178,272
Sep 29, 2026163.99165.02161.11162.49162.49-1.74%206,900
Sep 28, 2026162.69165.38160.65165.36165.360.97%204,980
Sep 25, 2026165.99168.16160.90163.77163.77-1.49%183,915
Sep 24, 2026169.73172.46166.02166.25166.25-0.86%171,644
Sep 23, 2026168.17168.17164.00167.69167.69-0.33%175,665
Sep 22, 2026173.96175.58167.02168.25168.25-1.84%243,598
Sep 21, 2026171.37173.30166.81171.40171.40-0.10%225,288
Sep 18, 2026170.50173.72167.96171.57171.57-0.25%935,604
Sep 17, 2026172.66173.68170.04172.00172.001.03%154,950
Sep 16, 2026171.12172.31169.39170.25170.25-0.60%211,333
Sep 15, 2026169.75172.71168.30171.27171.27-0.04%204,617
Sep 14, 2026174.97176.80170.00171.34171.34-0.70%199,645
Sep 11, 2026169.40173.62168.25172.55172.551.79%186,228
Sep 10, 2026163.00173.90161.67169.52169.524.43%346,234
Sep 9, 2026161.11166.22160.04162.33162.330.17%299,455
Sep 8, 2026168.68172.03160.30162.06162.06-3.98%330,184
Sep 4, 2026169.70171.73168.29168.78168.78-1.75%131,240
Sep 3, 2026176.80177.52170.55171.79171.79-2.07%148,297
Sep 2, 2026174.14178.52174.14175.43175.430.27%158,978
Sep 1, 2026176.86178.43172.77174.95174.95-1.61%205,536
Aug 31, 2026181.50181.50177.15177.81177.81-2.91%165,374
Aug 28, 2026185.16185.87181.32183.13183.130.10%120,577
Aug 27, 2026184.07185.00181.18182.94182.94-1.41%116,390
Aug 26, 2026190.43190.54184.22185.56185.56-2.03%139,708
Aug 25, 2026189.00190.17185.96189.41189.41-0.02%124,359
Aug 24, 2026187.82190.36184.00189.44189.441.88%204,820
Aug 21, 2026182.25186.64179.85185.95185.95-2.55%222,556