Skip to main content
The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
183.15
-8.72 (-4.54%)
Jun 29, 2026, 12:26 PM EDT - Market open

The Boston Beer Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 2026190.67190.67183.56183.56--4.33%73,039
Jun 26, 2026181.96192.42181.96191.87191.876.47%1,237,242
Jun 25, 2026181.30186.36179.08180.21180.21-1.44%237,001
Jun 24, 2026182.24188.00179.87182.84182.841.23%331,601
Jun 23, 2026180.25181.63177.98180.62180.621.69%212,621
Jun 22, 2026174.96181.31174.96177.61177.610.85%281,992
Jun 18, 2026173.68176.91172.92176.11176.112.44%311,284
Jun 17, 2026179.57179.57170.31171.91171.91-4.59%273,152
Jun 16, 2026182.30182.30178.82180.18180.18-1.36%189,815
Jun 15, 2026181.91183.83179.03182.66182.660.42%261,279
Jun 12, 2026179.08182.36178.36181.89181.891.26%233,298
Jun 11, 2026177.31180.78177.31179.62179.621.57%205,670
Jun 10, 2026175.70179.57174.15176.85176.851.06%209,667
Jun 9, 2026170.74178.00169.22174.99174.992.89%275,756
Jun 8, 2026163.60174.61163.49170.08170.083.25%403,499
Jun 5, 2026162.95165.50162.05164.72164.722.26%206,070
Jun 4, 2026165.98167.83158.68161.08161.08-1.64%239,360
Jun 3, 2026162.15164.87162.02163.76163.760.81%206,072
Jun 2, 2026167.01168.45162.31162.44162.44-2.94%303,560
Jun 1, 2026176.26179.63167.01167.36167.36-5.60%365,312
May 29, 2026179.00182.37176.42177.28177.28-1.76%279,689
May 28, 2026181.37186.00179.51180.45180.45-1.64%221,492
May 27, 2026184.22187.99182.41183.45183.451.00%235,718
May 26, 2026188.04188.57181.51181.63181.63-4.46%350,761
May 22, 2026185.42190.59185.39190.10190.102.19%278,724
May 21, 2026181.65187.55178.50186.03186.031.41%313,354
May 20, 2026181.89184.97178.14183.44183.442.60%292,054
May 19, 2026175.04181.05172.26178.79178.792.74%391,946
May 18, 2026173.58177.03172.50174.03174.03-0.40%294,270
May 15, 2026175.00177.77173.17174.73174.730.90%293,242
May 14, 2026180.49182.50169.98173.18173.18-3.35%565,729
May 13, 2026180.99184.20176.77179.19179.19-1.45%401,483
May 12, 2026189.08191.76181.81181.82181.82-3.56%400,478
May 11, 2026198.13199.67187.57188.54188.54-4.46%303,143
May 8, 2026202.67204.10196.28197.34197.34-2.79%277,123
May 7, 2026205.89210.38202.76203.01203.01-1.62%236,762
May 6, 2026206.45212.11205.00206.36206.360.05%310,970
May 5, 2026206.81212.56205.25206.25206.25-0.44%221,990
May 4, 2026213.01216.28205.21207.17207.17-3.33%338,031
May 1, 2026212.65221.96207.85214.30214.30-9.59%577,755
Apr 30, 2026238.52246.10236.36237.04237.040.23%217,522
Apr 29, 2026236.34239.00224.00236.49236.49-0.72%299,302
Apr 28, 2026239.16244.23235.81238.21238.21-0.81%367,698
Apr 27, 2026236.40240.75233.80240.15240.151.59%154,112
Apr 24, 2026241.61244.39233.33236.40236.40-1.68%190,544
Apr 23, 2026244.12247.14239.12240.43240.43-1.44%190,970
Apr 22, 2026246.01247.05240.85243.94243.94-0.27%169,490
Apr 21, 2026250.77250.77240.00244.59244.59-2.12%355,557
Apr 20, 2026244.98250.78244.98249.90249.901.86%154,782
Apr 17, 2026244.94249.58243.65245.33245.330.33%112,000
Apr 16, 2026244.49249.83241.15244.52244.52-211,899
Apr 15, 2026236.37245.46233.35244.51244.513.44%187,410
Apr 14, 2026242.12243.76231.67236.38236.38-2.78%459,200
Apr 13, 2026250.76252.05241.00243.13243.13-5.47%242,693
Apr 10, 2026259.75264.46257.00257.21257.21-1.09%140,089
Apr 9, 2026247.94260.38247.94260.05260.053.78%201,584
Apr 8, 2026250.93253.90247.23250.59250.59-0.03%357,669
Apr 7, 2026247.38253.75242.18250.67250.671.55%253,637
Apr 6, 2026241.00248.55241.00246.85246.852.50%184,105
Apr 2, 2026235.96240.84233.81240.83240.832.55%164,575
Apr 1, 2026230.29236.36229.41234.85234.851.93%119,342
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%215,929
Mar 25, 2026218.13225.41215.25224.27224.273.55%193,763
Mar 24, 2026221.26221.36216.36216.58216.58-2.27%114,741
Mar 23, 2026226.78228.10221.47221.62221.62-0.71%131,266
Mar 20, 2026230.41231.83223.19223.21223.21-3.70%197,980
Mar 19, 2026233.05237.14225.26231.79231.79-0.47%117,521
Mar 18, 2026228.67234.04226.00232.89232.891.08%113,552
Mar 17, 2026227.05230.67226.01230.40230.402.32%136,672
Mar 16, 2026233.46233.53225.18225.18225.18-2.73%166,635
Mar 13, 2026231.94235.24229.08231.50231.501.00%191,946
Mar 12, 2026229.49234.74228.35229.20229.20-1.20%169,482
Mar 11, 2026233.17236.99227.67231.99231.99-0.72%173,913
Mar 10, 2026229.72236.73227.56233.67233.671.25%194,571
Mar 9, 2026230.14232.27226.69230.78230.78-0.61%162,526
Mar 6, 2026228.64236.78228.10232.20232.200.44%169,173
Mar 5, 2026229.18235.21227.98231.18231.18-0.45%153,585
Mar 4, 2026228.17232.75221.46232.23232.232.63%192,483
Mar 3, 2026218.45226.89217.12226.27226.271.39%130,749
Mar 2, 2026223.90226.63220.94223.16223.16-1.60%188,014
Feb 27, 2026220.02230.58220.02226.78226.780.53%156,946
Feb 26, 2026219.44225.88217.49225.58225.583.59%259,140
Feb 25, 2026207.70223.07207.70217.76217.76-4.26%369,408
Feb 24, 2026226.69227.92223.37227.45227.451.47%190,688
Feb 23, 2026232.38233.51219.36224.16224.16-4.61%185,651
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%174,515
Feb 17, 2026249.14249.94230.68231.71231.71-6.41%248,346
Feb 13, 2026246.09250.32238.00247.57247.570.47%134,108
Feb 12, 2026250.77254.89245.04246.40246.40-1.77%182,187
Feb 11, 2026246.90252.49245.00250.83250.831.34%228,979
Feb 10, 2026247.88251.98246.50247.52247.520.33%150,699
Feb 9, 2026246.99248.49243.87246.71246.71-0.02%155,756
Feb 6, 2026237.27247.24237.08246.76246.763.38%167,685
Feb 5, 2026235.45241.99234.54238.70238.701.29%223,240
Feb 4, 2026225.00235.95225.00235.66235.665.45%263,812