Skip to main content
logo
The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
170.32
+0.80 (0.47%)
At close: Sep 11, 2026, 4:00 PM EDT
172.55
+2.23 (1.31%)
After-hours: Sep 11, 2026, 7:30 PM EDT

The Boston Beer Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 2026184.19190.93184.19190.82190.822.04%139,773
Aug 19, 2026180.17189.08180.17187.01187.014.68%140,784
Aug 18, 2026184.81185.01178.48178.65178.65-2.00%202,715
Aug 17, 2026183.40183.86179.82182.30182.30-1.87%186,739
Aug 14, 2026184.18187.00181.50185.77185.770.50%122,871
Aug 13, 2026184.93188.47183.46184.84184.840.58%190,059
Aug 12, 2026178.01184.79178.01183.78183.782.12%146,821
Aug 11, 2026179.02180.14174.78179.96179.96-0.57%159,250
Aug 10, 2026184.12185.19179.23180.99180.99-3.01%168,884
Aug 7, 2026182.79188.78182.79186.61186.611.94%214,635
Aug 6, 2026186.12187.87181.10183.05183.05-0.94%180,050
Aug 5, 2026185.99185.99181.50184.79184.790.36%209,346
Aug 4, 2026183.87186.79183.87184.12184.12-1.29%227,801
Aug 3, 2026185.61188.85182.62186.52186.521.81%230,535
Jul 31, 2026182.91184.17180.02183.20183.20-1.14%248,529
Jul 30, 2026183.59185.85178.99185.31185.31-0.94%258,974
Jul 29, 2026186.56188.99183.59187.07187.070.74%260,428
Jul 28, 2026188.90190.53183.47185.69185.691.14%327,211
Jul 27, 2026181.16186.95178.31183.60183.601.92%522,723
Jul 24, 2026171.89181.79168.41180.15180.153.23%603,094
Jul 23, 2026172.18174.69165.10174.51174.510.34%548,952
Jul 22, 2026172.33174.79169.82173.92173.921.72%285,848
Jul 21, 2026178.58178.61170.50170.98170.98-5.32%247,210
Jul 20, 2026178.08182.05178.08180.59180.591.00%306,085
Jul 17, 2026183.74187.57177.56178.80178.80-2.03%481,109
Jul 16, 2026171.24182.70171.07182.50182.507.35%463,729
Jul 15, 2026167.93174.86167.71170.00170.000.74%298,579
Jul 14, 2026173.59173.59166.49168.75168.75-2.11%276,793
Jul 13, 2026178.99182.21171.46172.39172.39-2.49%310,191
Jul 10, 2026173.50179.98173.50176.79176.791.10%214,685
Jul 9, 2026177.00177.95173.62174.86174.86-1.92%212,411
Jul 8, 2026180.00182.66177.01178.28178.28-2.66%313,993
Jul 7, 2026182.90190.10182.65183.16183.161.86%271,884
Jul 6, 2026181.62182.57176.65179.82179.82-2.07%412,625
Jul 2, 2026179.99187.34178.70183.62183.623.37%288,387