The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
195.89
+1.79 (0.92%)
Dec 5, 2025, 4:00 PM EST - Market closed
The Boston Beer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 194.00 | 197.74 | 192.17 | 195.89 | 195.89 | 0.92% | 129,020 |
| Dec 4, 2025 | 201.28 | 201.50 | 193.82 | 194.10 | 194.10 | -3.36% | 151,443 |
| Dec 3, 2025 | 194.19 | 202.31 | 194.19 | 200.85 | 200.85 | 3.04% | 210,210 |
| Dec 2, 2025 | 196.50 | 197.25 | 193.02 | 194.92 | 194.92 | -0.92% | 218,171 |
| Dec 1, 2025 | 193.98 | 198.74 | 193.98 | 196.72 | 196.72 | 0.99% | 182,148 |
| Nov 28, 2025 | 194.21 | 197.11 | 194.21 | 194.80 | 194.80 | -0.27% | 68,627 |
| Nov 26, 2025 | 190.65 | 196.69 | 189.92 | 195.32 | 195.32 | 2.28% | 155,675 |
| Nov 25, 2025 | 193.49 | 195.37 | 190.27 | 190.96 | 190.96 | -0.82% | 164,128 |
| Nov 24, 2025 | 193.88 | 197.37 | 192.07 | 192.53 | 192.53 | -1.69% | 152,640 |
| Nov 21, 2025 | 194.80 | 198.41 | 194.80 | 195.84 | 195.84 | 1.52% | 183,797 |
| Nov 20, 2025 | 192.16 | 194.89 | 190.00 | 192.90 | 192.90 | -0.07% | 163,091 |
| Nov 19, 2025 | 195.40 | 195.40 | 191.62 | 193.03 | 193.03 | -1.51% | 168,217 |
| Nov 18, 2025 | 193.50 | 197.27 | 190.25 | 195.98 | 195.98 | 1.07% | 191,717 |
| Nov 17, 2025 | 197.75 | 199.01 | 193.73 | 193.91 | 193.91 | -2.18% | 183,249 |
| Nov 14, 2025 | 200.46 | 200.46 | 195.72 | 198.24 | 198.24 | -1.38% | 197,552 |
| Nov 13, 2025 | 200.77 | 204.02 | 200.44 | 201.02 | 201.02 | 0.03% | 188,503 |
| Nov 12, 2025 | 206.10 | 207.28 | 200.95 | 200.96 | 200.96 | -2.04% | 144,347 |
| Nov 11, 2025 | 202.80 | 208.08 | 202.66 | 205.15 | 205.15 | 1.90% | 154,330 |
| Nov 10, 2025 | 201.00 | 202.80 | 199.87 | 201.33 | 201.33 | 0.65% | 204,655 |
| Nov 7, 2025 | 200.51 | 202.44 | 198.34 | 200.03 | 200.03 | 0.29% | 149,034 |
| Nov 6, 2025 | 207.69 | 210.37 | 198.82 | 199.45 | 199.45 | -4.78% | 154,375 |
| Nov 5, 2025 | 204.32 | 209.66 | 204.32 | 209.46 | 209.46 | 2.25% | 172,256 |
| Nov 4, 2025 | 203.12 | 209.00 | 203.12 | 204.85 | 204.85 | -0.08% | 196,421 |
| Nov 3, 2025 | 206.69 | 206.69 | 202.07 | 205.01 | 205.01 | -0.96% | 205,848 |
| Oct 31, 2025 | 205.00 | 207.55 | 202.96 | 206.99 | 206.99 | 0.45% | 196,025 |
| Oct 30, 2025 | 215.51 | 216.37 | 205.09 | 206.06 | 206.06 | -3.25% | 182,955 |
| Oct 29, 2025 | 221.17 | 222.00 | 211.14 | 212.98 | 212.98 | -4.38% | 320,774 |
| Oct 28, 2025 | 227.27 | 228.29 | 221.99 | 222.73 | 222.73 | -2.11% | 164,943 |
| Oct 27, 2025 | 232.96 | 232.96 | 226.00 | 227.52 | 227.52 | -1.76% | 292,515 |
| Oct 24, 2025 | 232.90 | 243.73 | 222.05 | 231.60 | 231.60 | 5.45% | 469,970 |
| Oct 23, 2025 | 217.21 | 222.17 | 214.88 | 219.63 | 219.63 | 0.44% | 244,204 |
| Oct 22, 2025 | 218.25 | 220.83 | 215.15 | 218.67 | 218.67 | -0.16% | 146,012 |
| Oct 21, 2025 | 219.35 | 222.35 | 216.23 | 219.01 | 219.01 | -0.47% | 159,375 |
| Oct 20, 2025 | 224.00 | 224.94 | 217.98 | 220.05 | 220.05 | -1.69% | 140,759 |
| Oct 17, 2025 | 225.73 | 227.78 | 222.60 | 223.83 | 223.83 | -0.84% | 136,966 |
| Oct 16, 2025 | 224.56 | 227.27 | 222.62 | 225.72 | 225.72 | 0.95% | 183,511 |
| Oct 15, 2025 | 223.98 | 223.98 | 216.46 | 223.60 | 223.60 | 0.40% | 132,119 |
| Oct 14, 2025 | 217.59 | 222.74 | 217.59 | 222.70 | 222.70 | 1.56% | 102,263 |
| Oct 13, 2025 | 215.54 | 222.18 | 215.04 | 219.28 | 219.28 | 1.67% | 132,180 |
| Oct 10, 2025 | 228.91 | 228.91 | 214.00 | 215.68 | 215.68 | -4.79% | 360,320 |
| Oct 9, 2025 | 220.87 | 228.49 | 220.71 | 226.54 | 226.54 | 2.91% | 230,764 |
| Oct 8, 2025 | 221.65 | 224.63 | 218.05 | 220.14 | 220.14 | -0.59% | 260,744 |
| Oct 7, 2025 | 220.00 | 223.62 | 218.05 | 221.45 | 221.45 | 1.91% | 249,257 |
| Oct 6, 2025 | 220.43 | 222.95 | 217.18 | 217.31 | 217.31 | -4.17% | 218,570 |
| Oct 3, 2025 | 223.32 | 227.37 | 223.32 | 226.76 | 226.76 | 1.59% | 140,346 |
| Oct 2, 2025 | 220.83 | 225.58 | 220.53 | 223.22 | 223.22 | 0.69% | 156,006 |
| Oct 1, 2025 | 212.99 | 222.64 | 212.99 | 221.70 | 221.70 | 4.86% | 233,408 |
| Sep 30, 2025 | 213.67 | 215.14 | 210.76 | 211.42 | 211.42 | -1.84% | 244,146 |
| Sep 29, 2025 | 216.56 | 216.77 | 214.39 | 215.38 | 215.38 | 0.17% | 136,316 |
| Sep 26, 2025 | 215.39 | 218.78 | 213.64 | 215.02 | 215.02 | 0.26% | 133,140 |
| Sep 25, 2025 | 221.16 | 221.16 | 214.46 | 214.46 | 214.46 | -2.81% | 125,981 |
| Sep 24, 2025 | 215.02 | 220.71 | 215.01 | 220.67 | 220.67 | 2.17% | 160,721 |
| Sep 23, 2025 | 217.80 | 218.46 | 215.00 | 215.99 | 215.99 | 0.12% | 152,921 |
| Sep 22, 2025 | 221.98 | 223.97 | 215.37 | 215.74 | 215.74 | -3.36% | 341,655 |
| Sep 19, 2025 | 224.54 | 225.94 | 221.25 | 223.24 | 223.24 | -0.13% | 286,507 |
| Sep 18, 2025 | 224.72 | 228.19 | 223.43 | 223.52 | 223.52 | -0.84% | 189,196 |
| Sep 17, 2025 | 223.28 | 229.12 | 223.28 | 225.41 | 225.41 | 1.38% | 244,707 |
| Sep 16, 2025 | 214.50 | 223.31 | 214.50 | 222.35 | 222.35 | 3.37% | 336,280 |
| Sep 15, 2025 | 217.25 | 217.77 | 214.01 | 215.11 | 215.11 | -0.73% | 194,816 |
| Sep 12, 2025 | 219.02 | 219.02 | 215.87 | 216.69 | 216.69 | -1.50% | 191,157 |
| Sep 11, 2025 | 220.54 | 222.50 | 218.70 | 219.98 | 219.98 | 0.18% | 165,893 |
| Sep 10, 2025 | 220.54 | 221.43 | 216.54 | 219.58 | 219.58 | -1.53% | 294,356 |
| Sep 9, 2025 | 224.00 | 229.07 | 221.88 | 223.00 | 223.00 | -0.88% | 310,769 |
| Sep 8, 2025 | 223.96 | 225.72 | 221.37 | 224.98 | 224.98 | -0.88% | 297,591 |
| Sep 5, 2025 | 224.00 | 230.78 | 222.50 | 226.97 | 226.97 | 1.84% | 261,513 |
| Sep 4, 2025 | 219.41 | 223.04 | 219.32 | 222.87 | 222.87 | 1.78% | 211,280 |
| Sep 3, 2025 | 215.42 | 219.35 | 214.45 | 218.97 | 218.97 | 1.50% | 184,406 |
| Sep 2, 2025 | 219.23 | 221.36 | 215.71 | 215.73 | 215.73 | -2.42% | 436,963 |
| Aug 29, 2025 | 218.19 | 223.33 | 218.14 | 221.09 | 221.09 | 2.16% | 287,631 |
| Aug 28, 2025 | 222.96 | 222.96 | 215.81 | 216.41 | 216.41 | -2.50% | 150,653 |
| Aug 27, 2025 | 215.70 | 222.63 | 215.70 | 221.97 | 221.97 | 2.70% | 168,548 |
| Aug 26, 2025 | 216.22 | 218.86 | 215.62 | 216.14 | 216.14 | -0.53% | 178,996 |
| Aug 25, 2025 | 221.42 | 221.82 | 216.27 | 217.30 | 217.30 | -2.83% | 189,814 |
| Aug 22, 2025 | 219.28 | 224.10 | 217.74 | 223.64 | 223.64 | 2.49% | 157,647 |
| Aug 21, 2025 | 216.20 | 218.49 | 214.30 | 218.21 | 218.21 | -0.05% | 143,065 |
| Aug 20, 2025 | 224.69 | 225.11 | 217.92 | 218.33 | 218.33 | -2.35% | 197,356 |
| Aug 19, 2025 | 217.73 | 223.62 | 217.45 | 223.59 | 223.59 | 3.53% | 194,122 |
| Aug 18, 2025 | 219.93 | 222.50 | 215.93 | 215.96 | 215.96 | -1.97% | 187,464 |
| Aug 15, 2025 | 220.95 | 222.04 | 218.91 | 220.31 | 220.31 | 0.25% | 231,510 |
| Aug 14, 2025 | 220.01 | 223.37 | 217.31 | 219.75 | 219.75 | -2.22% | 172,223 |
| Aug 13, 2025 | 220.70 | 225.49 | 219.58 | 224.74 | 224.74 | 1.81% | 216,703 |
| Aug 12, 2025 | 214.08 | 221.62 | 213.96 | 220.75 | 220.75 | 3.22% | 260,345 |
| Aug 11, 2025 | 216.60 | 218.23 | 210.90 | 213.87 | 213.87 | -1.66% | 283,226 |
| Aug 8, 2025 | 220.06 | 221.90 | 217.18 | 217.48 | 217.48 | -1.76% | 234,462 |
| Aug 7, 2025 | 219.10 | 221.52 | 216.43 | 221.38 | 221.38 | 1.37% | 228,105 |
| Aug 6, 2025 | 215.82 | 219.34 | 213.92 | 218.38 | 218.38 | 0.35% | 242,924 |
| Aug 5, 2025 | 218.19 | 221.44 | 216.78 | 217.61 | 217.61 | -0.38% | 372,161 |
| Aug 4, 2025 | 212.52 | 222.49 | 210.92 | 218.43 | 218.43 | 4.26% | 439,359 |
| Aug 1, 2025 | 208.65 | 210.49 | 204.53 | 209.51 | 209.51 | 1.17% | 474,363 |
| Jul 31, 2025 | 207.60 | 212.41 | 205.32 | 207.08 | 207.08 | -2.23% | 400,634 |
| Jul 30, 2025 | 213.93 | 215.21 | 210.39 | 211.80 | 211.80 | - | 280,990 |
| Jul 29, 2025 | 207.64 | 212.30 | 207.44 | 211.79 | 211.79 | 1.72% | 254,714 |
| Jul 28, 2025 | 212.76 | 213.83 | 204.74 | 208.20 | 208.20 | -3.16% | 368,983 |
| Jul 25, 2025 | 222.74 | 232.00 | 211.00 | 215.00 | 215.00 | 6.54% | 642,217 |
| Jul 24, 2025 | 207.00 | 208.50 | 201.81 | 201.81 | 201.81 | -2.89% | 229,289 |
| Jul 23, 2025 | 205.00 | 208.89 | 204.01 | 207.82 | 207.82 | 1.80% | 332,158 |
| Jul 22, 2025 | 195.94 | 204.22 | 195.00 | 204.14 | 204.14 | 5.10% | 248,490 |
| Jul 21, 2025 | 192.91 | 195.24 | 192.78 | 194.23 | 194.23 | 1.04% | 217,089 |
| Jul 18, 2025 | 195.57 | 199.49 | 189.87 | 192.24 | 192.24 | -1.21% | 178,245 |
| Jul 17, 2025 | 193.54 | 194.88 | 192.53 | 194.60 | 194.60 | 1.23% | 124,123 |