Skip to main content
The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
238.21
-1.94 (-0.81%)
At close: Apr 28, 2026, 4:00 PM EDT
242.00
+3.79 (1.59%)
After-hours: Apr 28, 2026, 7:51 PM EDT

The Boston Beer Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026239.16244.23235.81238.21238.21-0.81%367,696
Apr 27, 2026236.40240.75233.80240.15240.151.59%154,110
Apr 24, 2026241.61244.39233.33236.40236.40-1.68%180,716
Apr 23, 2026244.12247.14239.12240.43240.43-1.44%190,970
Apr 22, 2026246.01247.05240.85243.94243.94-0.27%169,485
Apr 21, 2026250.77250.77240.00244.59244.59-2.12%355,556
Apr 20, 2026244.98250.78244.98249.90249.901.86%154,778
Apr 17, 2026244.94249.58243.65245.33245.330.33%111,908
Apr 16, 2026244.49249.83241.15244.52244.52-211,897
Apr 15, 2026236.37245.46233.35244.51244.513.44%187,402
Apr 14, 2026242.12243.76231.67236.38236.38-2.78%459,011
Apr 13, 2026250.76252.05241.00243.13243.13-5.47%242,344
Apr 10, 2026259.75264.46257.00257.21257.21-1.09%139,773
Apr 9, 2026247.94260.38247.94260.05260.053.78%201,492
Apr 8, 2026250.93253.90247.23250.59250.59-0.03%355,141
Apr 7, 2026247.38253.75242.18250.67250.671.55%253,609
Apr 6, 2026241.00248.55241.00246.85246.852.50%184,073
Apr 2, 2026235.96240.84233.81240.83240.832.55%164,569
Apr 1, 2026230.29236.36229.41234.85234.851.93%119,336
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%215,874
Mar 25, 2026218.13225.41215.25224.27224.273.55%193,763
Mar 24, 2026221.26221.36216.36216.58216.58-2.27%114,740
Mar 23, 2026226.78228.10221.47221.62221.62-0.71%131,265
Mar 20, 2026230.41231.83223.19223.21223.21-3.70%196,099
Mar 19, 2026233.05237.14225.26231.79231.79-0.47%116,935
Mar 18, 2026228.67234.04226.00232.89232.891.08%113,446
Mar 17, 2026227.05230.67226.01230.40230.402.32%136,672
Mar 16, 2026233.46233.53225.18225.18225.18-2.73%166,612
Mar 13, 2026231.94235.24229.08231.50231.501.00%191,946
Mar 12, 2026229.49234.74228.35229.20229.20-1.20%169,481
Mar 11, 2026233.17236.99227.67231.99231.99-0.72%173,905
Mar 10, 2026229.72236.73227.56233.67233.671.25%194,554
Mar 9, 2026230.14232.27226.69230.78230.78-0.61%162,506
Mar 6, 2026228.64236.78228.10232.20232.200.44%169,173
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