Skip to main content
The Boston Beer Company, Inc. (SAM)
NYSE: SAM · Real-Time Price · USD
190.17
+3.11 (1.66%)
At close: Jun 27, 2025, 4:00 PM
190.08
-0.09 (-0.05%)
After-hours: Jun 27, 2025, 7:53 PM EDT

The Boston Beer Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025188.60190.98187.50190.17190.171.66%316,315
Jun 26, 2025189.40190.19185.34187.06187.06-0.61%304,243
Jun 25, 2025195.70197.55188.20188.21188.21-4.36%250,709
Jun 24, 2025197.72199.03195.65196.79196.79-0.45%206,270
Jun 23, 2025195.10197.75190.98197.68197.68-0.25%348,981
Jun 20, 2025202.15202.79196.60198.17198.17-1.68%456,854
Jun 18, 2025205.05205.64201.10201.55201.55-1.89%330,788
Jun 17, 2025206.10209.68204.00205.44205.44-1.01%242,556
Jun 16, 2025210.70211.02205.18207.53207.53-0.47%257,071
Jun 13, 2025212.34215.15207.00208.51208.51-2.75%192,706
Jun 12, 2025213.26214.53209.67214.40214.400.28%203,735
Jun 11, 2025220.31222.43213.31213.81213.81-2.83%243,113
Jun 10, 2025218.25221.64216.90220.03220.030.60%189,368
Jun 9, 2025222.87222.87217.30218.71218.71-1.26%210,187
Jun 6, 2025223.01223.98217.92221.50221.500.17%163,780
Jun 5, 2025222.35223.07218.50221.13221.13-2.50%182,190
Jun 4, 2025225.00227.76221.91226.81226.811.09%148,549
Jun 3, 2025221.27225.20217.79224.37224.371.58%202,517
Jun 2, 2025228.36228.70218.42220.89220.89-3.90%342,607
May 30, 2025230.71230.71227.63229.85229.85-0.60%294,911
May 29, 2025229.45231.43228.10231.24231.241.18%163,630
May 28, 2025235.71236.30228.33228.55228.55-3.00%210,476
May 27, 2025234.33235.82232.07235.63235.631.54%159,879
May 23, 2025233.10233.70230.50232.06232.06-0.82%108,337
May 22, 2025238.15239.13233.83233.97233.97-2.00%110,421
May 21, 2025241.44243.94237.92238.75238.75-1.85%92,794
May 20, 2025245.19246.01241.05243.25243.25-1.37%93,708
May 19, 2025249.53249.78245.47246.63246.63-1.24%95,420
May 16, 2025246.58251.05246.58249.73249.731.71%108,511
May 15, 2025240.24245.52239.67245.52245.523.16%120,254
May 14, 2025239.76241.94236.80238.00238.00-0.94%129,420
May 13, 2025243.33245.36237.96240.26240.26-1.25%139,448
May 12, 2025245.20247.26240.30243.31243.310.31%137,371
May 9, 2025245.00246.35242.43242.56242.56-0.94%99,966
May 8, 2025240.21245.62239.77244.86244.861.59%98,780
May 7, 2025243.54243.54239.37241.03241.03-0.33%91,577
May 6, 2025240.53243.26239.35241.83241.83-0.21%113,918
May 5, 2025239.29246.11238.95242.33242.331.16%134,489
May 2, 2025246.42246.54239.11239.56239.56-2.16%123,013
May 1, 2025244.75247.06242.99244.85244.85-0.39%123,963
Apr 30, 2025247.60248.01240.52245.80245.80-0.29%290,184
Apr 29, 2025237.57246.78236.52246.52246.523.58%187,116
Apr 28, 2025245.76247.67235.50238.01238.01-3.99%262,626
Apr 25, 2025252.97260.00237.00247.89247.892.26%382,471
Apr 24, 2025241.96245.45240.36242.40242.40-1.23%194,916
Apr 23, 2025246.00249.07243.29245.42245.421.33%146,995
Apr 22, 2025240.00243.80238.79242.19242.191.41%163,107
Apr 21, 2025238.58239.05233.14238.82238.82-0.23%180,065
Apr 17, 2025237.98241.51237.98239.36239.360.39%147,457
Apr 16, 2025244.19244.85237.98238.42238.42-1.87%102,935