Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025194.00197.74192.17195.89195.890.92%129,020
Dec 4, 2025201.28201.50193.82194.10194.10-3.36%151,443
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
Oct 10, 2025228.91228.91214.00215.68215.68-4.79%360,320
Oct 9, 2025220.87228.49220.71226.54226.542.91%230,764
Oct 8, 2025221.65224.63218.05220.14220.14-0.59%260,744
Oct 7, 2025220.00223.62218.05221.45221.451.91%249,257
Oct 6, 2025220.43222.95217.18217.31217.31-4.17%218,570
Oct 3, 2025223.32227.37223.32226.76226.761.59%140,346
Oct 2, 2025220.83225.58220.53223.22223.220.69%156,006
Oct 1, 2025212.99222.64212.99221.70221.704.86%233,408
Sep 30, 2025213.67215.14210.76211.42211.42-1.84%244,146
Sep 29, 2025216.56216.77214.39215.38215.380.17%136,316
Sep 26, 2025215.39218.78213.64215.02215.020.26%133,140