Skip to main content
The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
231.39
+0.21 (0.09%)
Mar 6, 2026, 1:30 PM EST - Market open

The Boston Beer Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026228.64236.78228.10234.04-1.24%41,450
Mar 5, 2026229.18235.21227.98231.18231.18-0.45%153,119
Mar 4, 2026228.17232.75221.46232.23232.232.63%192,452
Mar 3, 2026218.45226.89217.12226.27226.271.39%130,749
Mar 2, 2026223.90226.63220.94223.16223.16-1.60%187,992
Feb 27, 2026220.02230.58220.02226.78226.780.53%156,944
Feb 26, 2026219.44225.88217.49225.58225.583.59%259,072
Feb 25, 2026207.70223.07207.70217.76217.76-4.26%369,136
Feb 24, 2026226.69227.92223.37227.45227.451.47%189,736
Feb 23, 2026232.38233.51219.36224.16224.16-4.61%185,649
Feb 20, 2026233.40240.56231.49235.00235.001.52%144,856
Feb 19, 2026230.52233.94223.49231.49231.49-0.95%158,064
Feb 18, 2026227.77236.77227.77233.71233.710.86%174,402
Feb 17, 2026249.14249.94230.68231.71231.71-6.41%248,334
Feb 13, 2026246.09250.32238.00247.57247.570.47%134,108
Feb 12, 2026250.77254.89245.04246.40246.40-1.77%181,884
Feb 11, 2026246.90252.49245.00250.83250.831.34%228,970
Feb 10, 2026247.88251.98246.50247.52247.520.33%150,698
Feb 9, 2026246.99248.49243.87246.71246.71-0.02%155,756
Feb 6, 2026237.27247.24237.08246.76246.763.38%167,645
Feb 5, 2026235.45241.99234.54238.70238.701.29%223,167
Feb 4, 2026225.00235.95225.00235.66235.665.45%263,799
Feb 3, 2026213.61223.66211.44223.49223.494.78%170,565
Feb 2, 2026213.17215.60211.39213.29213.29-0.15%119,355
Jan 30, 2026209.55213.85209.55213.62213.621.85%137,374
Jan 29, 2026213.34214.04208.04209.74209.74-1.69%180,813
Jan 28, 2026217.95219.55211.74213.34213.34-2.66%121,650
Jan 27, 2026216.84220.49216.52219.18219.180.40%104,403
Jan 26, 2026222.00222.00216.97218.31218.31-0.92%107,613
Jan 23, 2026219.84221.21216.11220.33220.33-0.48%91,427
Jan 22, 2026222.71224.89219.34221.39221.39-0.38%153,663
Jan 21, 2026217.02222.33216.09222.24222.242.08%276,863
Jan 20, 2026206.50217.95206.07217.72217.725.28%210,221
Jan 16, 2026214.50214.50204.94206.81206.81-4.29%153,765
Jan 15, 2026215.81216.27212.88216.08216.08-0.12%146,957
Jan 14, 2026210.20217.97210.20216.34216.343.11%211,409
Jan 13, 2026208.00210.25206.96209.82209.820.46%121,153
Jan 12, 2026206.51211.85203.50208.86208.860.50%166,053
Jan 9, 2026210.41212.00207.12207.82207.82-0.69%117,168
Jan 8, 2026204.65212.35203.85209.26209.262.33%234,710
Jan 7, 2026203.10205.25201.99204.50204.501.20%144,675
Jan 6, 2026197.60202.60197.60202.07202.072.12%161,789
Jan 5, 2026198.89201.18197.48197.87197.87-0.99%123,775
Jan 2, 2026195.66199.84193.61199.84199.842.41%110,431
Dec 31, 2025197.09197.49194.51195.13195.13-1.23%187,283
Dec 30, 2025196.39198.61196.00197.55197.55-0.03%117,928
Dec 29, 2025196.19197.99195.67197.61197.610.28%127,759
Dec 26, 2025195.06197.50194.59197.05197.050.38%119,182
Dec 24, 2025194.48196.31193.90196.31196.310.94%71,506
Dec 23, 2025198.62198.64193.85194.48194.48-2.01%210,236
Dec 22, 2025198.68201.93197.39198.47198.47-1.10%165,352
Dec 19, 2025197.87201.14197.78200.67200.670.93%344,712
Dec 18, 2025198.35200.23196.20198.83198.830.26%151,492
Dec 17, 2025200.40201.78196.52198.32198.32-1.53%192,783
Dec 16, 2025199.88204.32199.16201.40201.401.36%167,467
Dec 15, 2025203.59203.59196.40198.69198.69-2.14%191,452
Dec 12, 2025199.78203.71199.76203.03203.031.78%124,839
Dec 11, 2025200.84206.82199.42199.47199.47-1.54%169,854
Dec 10, 2025196.94202.79196.15202.60202.603.36%157,720
Dec 9, 2025193.95196.22193.40196.01196.010.51%128,355
Dec 8, 2025195.06196.30190.71195.02195.02-0.44%130,972
Dec 5, 2025194.00197.74192.17195.89195.890.92%129,020
Dec 4, 2025201.28201.50193.82194.10194.10-3.36%151,496
Dec 3, 2025194.19202.31194.19200.85200.853.04%210,210
Dec 2, 2025196.50197.25193.02194.92194.92-0.92%218,171
Dec 1, 2025193.98198.74193.98196.72196.720.99%182,148
Nov 28, 2025194.21197.11194.21194.80194.80-0.27%68,627
Nov 26, 2025190.65196.69189.92195.32195.322.28%155,675
Nov 25, 2025193.49195.37190.27190.96190.96-0.82%164,128
Nov 24, 2025193.88197.37192.07192.53192.53-1.69%152,640
Nov 21, 2025194.80198.41194.80195.84195.841.52%183,797
Nov 20, 2025192.16194.89190.00192.90192.90-0.07%163,091
Nov 19, 2025195.40195.40191.62193.03193.03-1.51%168,217
Nov 18, 2025193.50197.27190.25195.98195.981.07%191,717
Nov 17, 2025197.75199.01193.73193.91193.91-2.18%183,249
Nov 14, 2025200.46200.46195.72198.24198.24-1.38%197,552
Nov 13, 2025200.77204.02200.44201.02201.020.03%188,503
Nov 12, 2025206.10207.28200.95200.96200.96-2.04%144,347
Nov 11, 2025202.80208.08202.66205.15205.151.90%154,330
Nov 10, 2025201.00202.80199.87201.33201.330.65%204,655
Nov 7, 2025200.51202.44198.34200.03200.030.29%149,034
Nov 6, 2025207.69210.37198.82199.45199.45-4.78%154,375
Nov 5, 2025204.32209.66204.32209.46209.462.25%172,256
Nov 4, 2025203.12209.00203.12204.85204.85-0.08%196,421
Nov 3, 2025206.69206.69202.07205.01205.01-0.96%205,848
Oct 31, 2025205.00207.55202.96206.99206.990.45%196,025
Oct 30, 2025215.51216.37205.09206.06206.06-3.25%182,955
Oct 29, 2025221.17222.00211.14212.98212.98-4.38%320,774
Oct 28, 2025227.27228.29221.99222.73222.73-2.11%164,943
Oct 27, 2025232.96232.96226.00227.52227.52-1.76%292,515
Oct 24, 2025232.90243.73222.05231.60231.605.45%469,970
Oct 23, 2025217.21222.17214.88219.63219.630.44%244,204
Oct 22, 2025218.25220.83215.15218.67218.67-0.16%146,012
Oct 21, 2025219.35222.35216.23219.01219.01-0.47%159,375
Oct 20, 2025224.00224.94217.98220.05220.05-1.69%140,759
Oct 17, 2025225.73227.78222.60223.83223.83-0.84%136,966
Oct 16, 2025224.56227.27222.62225.72225.720.95%183,511
Oct 15, 2025223.98223.98216.46223.60223.600.40%132,119
Oct 14, 2025217.59222.74217.59222.70222.701.56%102,263
Oct 13, 2025215.54222.18215.04219.28219.281.67%132,180