NYSE : SAM
The Boston Beer Company, Inc. — Price history
Consumer Staples · Beverages - Brewers · United States
Last price 203.985 USD (Oct 30, 2026, 12:14 PM EDT) · Market cap 2.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Boston Beer Company, Inc. (SAM) closed at 216.26 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 200.92 | 216.51 | 200.81 | 216.26 | 195,795 | +7.43% |
| 2026-10-30 | 202.07 | 204.3 | 199.88 | 201.31 | 193,460 | +1.43% |
| 2026-10-29 | 199.4 | 199.89 | 195.01 | 198.47 | 184,405 | +0.13% |
| 2026-10-28 | 199.33 | 199.48 | 194.68 | 198.21 | 194,152 | -1.04% |
| 2026-10-27 | 199.47 | 201.205 | 196.16 | 200.3 | 231,800 | -0.59% |
| 2026-10-26 | 202.79 | 202.925 | 195.205 | 201.48 | 296,601 | -0.40% |
| 2026-10-23 | 196.13 | 203.9 | 191.435 | 202.28 | 461,064 | +3.35% |
| 2026-10-22 | 184.64 | 197.51 | 182.67 | 195.72 | 380,770 | +7.65% |
| 2026-10-21 | 181.86 | 184.31 | 181.22 | 181.81 | 203,913 | -1.30% |
| 2026-10-20 | 184.14 | 185.46 | 182 | 184.2 | 181,053 | +1.31% |
| 2026-10-19 | 179.02 | 182 | 177.1 | 181.82 | 178,350 | +0.55% |
| 2026-10-16 | 180.76 | 182.02 | 179.2 | 180.82 | 165,205 | +0.90% |
| 2026-10-15 | 181.5 | 184.73 | 178.225 | 179.2 | 189,983 | +0.60% |
| 2026-10-14 | 177.74 | 178.8 | 173.95 | 178.14 | 154,361 | +0.51% |
| 2026-10-13 | 177.03 | 179.985 | 175.405 | 177.23 | 202,947 | +1.22% |
| 2026-10-12 | 170.74 | 176.39 | 170.33 | 175.09 | 182,637 | +2.69% |
| 2026-10-09 | 170.59 | 171.58 | 168.88 | 170.51 | 149,451 | -0.39% |
| 2026-10-08 | 169.07 | 173.82 | 168.52 | 171.17 | 264,488 | +1.79% |
| 2026-10-07 | 169.91 | 173.34 | 167.65 | 168.16 | 196,619 | -1.30% |
| 2026-10-06 | 168.38 | 171.11 | 167.55 | 170.37 | 209,031 | +1.60% |
| 2026-10-05 | 166.95 | 168.01 | 163.535 | 167.69 | 156,389 | +0.11% |
| 2026-10-02 | 167.96 | 167.96 | 164.49 | 167.5 | 132,378 | +0.97% |
| 2026-10-01 | 164.78 | 166.715 | 162 | 165.89 | 163,931 | +1.14% |
| 2026-09-30 | 163.2 | 165.085 | 162.6 | 164.02 | 178,272 | +0.94% |
| 2026-09-29 | 163.99 | 165.015 | 161.11 | 162.49 | 206,900 | -1.74% |
| 2026-09-28 | 162.69 | 165.38 | 160.65 | 165.36 | 204,980 | +0.97% |
| 2026-09-25 | 165.99 | 168.16 | 160.9 | 163.77 | 183,915 | -1.49% |
| 2026-09-24 | 169.73 | 172.461 | 166.02 | 166.25 | 171,644 | -0.86% |
| 2026-09-23 | 168.17 | 168.17 | 164 | 167.69 | 175,665 | -0.33% |
| 2026-09-22 | 173.96 | 175.58 | 167.02 | 168.25 | 243,598 | -1.84% |
| 2026-09-21 | 171.37 | 173.3 | 166.81 | 171.4 | 225,288 | -0.10% |
| 2026-09-18 | 170.5 | 173.72 | 167.96 | 171.57 | 935,604 | -0.25% |
| 2026-09-17 | 172.66 | 173.675 | 170.043 | 172 | 154,950 | +1.03% |
| 2026-09-16 | 171.12 | 172.31 | 169.387 | 170.25 | 211,333 | -0.60% |
| 2026-09-15 | 169.75 | 172.71 | 168.295 | 171.27 | 204,617 | -0.04% |
| 2026-09-14 | 174.97 | 176.8 | 170 | 171.34 | 199,645 | -0.70% |
| 2026-09-11 | 169.4 | 173.62 | 168.248 | 172.55 | 186,228 | +1.79% |
| 2026-09-10 | 163 | 173.9 | 161.67 | 169.52 | 346,234 | +4.43% |
| 2026-09-09 | 161.11 | 166.22 | 160.04 | 162.33 | 299,455 | +0.17% |
| 2026-09-08 | 168.68 | 172.033 | 160.3 | 162.06 | 330,184 | -3.98% |
| 2026-09-04 | 169.7 | 171.726 | 168.29 | 168.78 | 131,240 | -1.75% |
| 2026-09-03 | 176.8 | 177.515 | 170.55 | 171.79 | 148,297 | -2.07% |
| 2026-09-02 | 174.14 | 178.515 | 174.14 | 175.43 | 158,978 | +0.27% |
| 2026-09-01 | 176.86 | 178.43 | 172.77 | 174.95 | 205,536 | -1.61% |
| 2026-08-31 | 181.5 | 181.5 | 177.15 | 177.81 | 165,374 | -2.91% |
| 2026-08-28 | 185.16 | 185.87 | 181.32 | 183.13 | 120,577 | +0.10% |
| 2026-08-27 | 184.07 | 184.995 | 181.18 | 182.94 | 116,390 | -1.41% |
| 2026-08-26 | 190.43 | 190.543 | 184.22 | 185.56 | 139,708 | -2.03% |
| 2026-08-25 | 189 | 190.17 | 185.96 | 189.41 | 124,359 | -0.02% |
| 2026-08-24 | 187.82 | 190.36 | 184 | 189.44 | 204,820 | +1.88% |
| 2026-08-21 | 182.25 | 186.635 | 179.85 | 185.95 | 222,556 | -2.55% |
| 2026-08-20 | 184.19 | 190.93 | 184.19 | 190.82 | 139,773 | +2.04% |
| 2026-08-19 | 180.17 | 189.08 | 180.17 | 187.01 | 140,784 | +4.68% |
| 2026-08-18 | 184.81 | 185.01 | 178.48 | 178.65 | 202,715 | -2.00% |
| 2026-08-17 | 183.4 | 183.86 | 179.82 | 182.3 | 186,739 | -1.87% |
| 2026-08-14 | 184.18 | 187 | 181.504 | 185.77 | 122,871 | +0.50% |
| 2026-08-13 | 184.93 | 188.47 | 183.46 | 184.84 | 190,059 | +0.58% |
| 2026-08-12 | 178.01 | 184.79 | 178.01 | 183.78 | 146,821 | +2.12% |
| 2026-08-11 | 179.02 | 180.135 | 174.775 | 179.96 | 159,250 | -0.57% |
| 2026-08-10 | 184.12 | 185.19 | 179.23 | 180.99 | 168,884 | -3.01% |
| 2026-08-07 | 182.79 | 188.78 | 182.79 | 186.61 | 214,635 | +1.94% |
| 2026-08-06 | 186.12 | 187.87 | 181.095 | 183.05 | 180,050 | -0.94% |
| 2026-08-05 | 185.99 | 185.99 | 181.5 | 184.79 | 209,346 | +0.36% |
| 2026-08-04 | 183.87 | 186.79 | 183.87 | 184.12 | 227,801 | -1.29% |
| 2026-08-03 | 185.61 | 188.85 | 182.62 | 186.52 | 230,535 | +1.81% |
| 2026-07-31 | 182.91 | 184.17 | 180.02 | 183.2 | 248,529 | -1.14% |
| 2026-07-30 | 183.59 | 185.845 | 178.99 | 185.31 | 258,973 | -0.94% |
| 2026-07-29 | 186.56 | 188.99 | 183.59 | 187.07 | 260,428 | +0.74% |
| 2026-07-28 | 188.9 | 190.53 | 183.47 | 185.69 | 327,211 | +1.14% |
| 2026-07-27 | 181.16 | 186.95 | 178.305 | 183.6 | 522,723 | +1.92% |
| 2026-07-24 | 171.89 | 181.789 | 168.41 | 180.15 | 603,094 | +3.23% |
| 2026-07-23 | 172.18 | 174.69 | 165.1 | 174.51 | 548,952 | +0.34% |
| 2026-07-22 | 172.33 | 174.79 | 169.823 | 173.92 | 285,848 | +1.72% |
| 2026-07-21 | 178.58 | 178.61 | 170.5 | 170.98 | 247,210 | -5.32% |
| 2026-07-20 | 178.08 | 182.05 | 178.08 | 180.59 | 306,085 | +1.00% |
| 2026-07-17 | 183.74 | 187.57 | 177.56 | 178.8 | 481,109 | -2.03% |
| 2026-07-16 | 171.24 | 182.7 | 171.07 | 182.5 | 463,729 | +7.35% |
| 2026-07-15 | 167.93 | 174.86 | 167.705 | 170 | 298,579 | +0.74% |
| 2026-07-14 | 173.59 | 173.59 | 166.49 | 168.75 | 276,793 | -2.11% |
| 2026-07-13 | 178.99 | 182.21 | 171.46 | 172.39 | 310,191 | -2.49% |
| 2026-07-10 | 173.5 | 179.98 | 173.5 | 176.79 | 214,685 | +1.10% |
| 2026-07-09 | 177 | 177.945 | 173.615 | 174.86 | 212,411 | -1.92% |
| 2026-07-08 | 180 | 182.66 | 177.01 | 178.28 | 313,993 | -2.66% |
| 2026-07-07 | 182.9 | 190.1 | 182.65 | 183.16 | 271,884 | +1.86% |
| 2026-07-06 | 181.62 | 182.57 | 176.65 | 179.82 | 412,625 | -2.07% |
| 2026-07-02 | 179.99 | 187.34 | 178.7 | 183.62 | 288,387 | +3.37% |
| 2026-07-01 | 178.41 | 180.93 | 175.25 | 177.63 | 218,006 | +0.34% |
| 2026-06-30 | 180.4 | 181.445 | 175.69 | 177.03 | 275,455 | -2.94% |
| 2026-06-29 | 190.67 | 190.67 | 182.03 | 182.4 | 296,813 | -4.94% |
| 2026-06-26 | 181.96 | 192.42 | 181.96 | 191.87 | 1,401,640 | +6.47% |
| 2026-06-25 | 181.3 | 186.36 | 179.075 | 180.21 | 237,002 | -1.44% |
| 2026-06-24 | 182.24 | 187.995 | 179.87 | 182.84 | 331,684 | +1.23% |
| 2026-06-23 | 180.25 | 181.63 | 177.975 | 180.62 | 212,680 | +1.69% |
| 2026-06-22 | 174.96 | 181.31 | 174.96 | 177.61 | 282,006 | +0.85% |
| 2026-06-18 | 173.68 | 176.905 | 172.92 | 176.11 | 318,884 | +2.44% |
| 2026-06-17 | 179.57 | 179.57 | 170.31 | 171.91 | 273,209 | -4.59% |
| 2026-06-16 | 182.3 | 182.3 | 178.82 | 180.18 | 189,819 | -1.36% |
| 2026-06-15 | 181.91 | 183.83 | 179.03 | 182.66 | 261,359 | +0.42% |
| 2026-06-12 | 179.08 | 182.355 | 178.36 | 181.89 | 233,323 | +1.26% |
| 2026-06-11 | 177.31 | 180.775 | 177.31 | 179.62 | 205,921 | +1.57% |
| 2026-06-10 | 175.7 | 179.57 | 174.15 | 176.85 | 209,718 | +1.06% |
| 2026-06-09 | 170.74 | 178 | 169.215 | 174.99 | 275,758 | +2.89% |
| 2026-06-08 | 163.6 | 174.61 | 163.49 | 170.08 | 403,617 | +3.25% |
| 2026-06-05 | 162.95 | 165.5 | 162.05 | 164.72 | 206,169 | +2.26% |
| 2026-06-04 | 165.98 | 167.83 | 158.68 | 161.08 | 239,404 | -1.64% |
| 2026-06-03 | 162.15 | 164.87 | 162.02 | 163.76 | 206,147 | +0.81% |
| 2026-06-02 | 167.01 | 168.45 | 162.31 | 162.44 | 303,602 | -2.94% |
| 2026-06-01 | 176.26 | 179.63 | 167.01 | 167.36 | 365,940 | -5.60% |
| 2026-05-29 | 179 | 182.37 | 176.42 | 177.28 | 280,033 | -1.76% |
| 2026-05-28 | 181.37 | 186 | 179.51 | 180.45 | 221,517 | -1.64% |
| 2026-05-27 | 184.22 | 187.985 | 182.41 | 183.45 | 235,718 | +1.00% |
| 2026-05-26 | 188.04 | 188.57 | 181.51 | 181.63 | 350,775 | -4.46% |
| 2026-05-22 | 185.42 | 190.59 | 185.385 | 190.1 | 278,763 | +2.19% |
| 2026-05-21 | 181.65 | 187.55 | 178.5 | 186.03 | 313,354 | +1.41% |
| 2026-05-20 | 181.89 | 184.97 | 178.14 | 183.44 | 292,054 | +2.60% |
| 2026-05-19 | 175.04 | 181.045 | 172.26 | 178.79 | 392,010 | +2.74% |
| 2026-05-18 | 173.58 | 177.03 | 172.5 | 174.03 | 294,612 | -0.40% |
| 2026-05-15 | 175 | 177.765 | 173.17 | 174.73 | 293,242 | +0.90% |
| 2026-05-14 | 180.49 | 182.5 | 169.98 | 173.18 | 565,729 | -3.35% |
| 2026-05-13 | 180.99 | 184.2 | 176.77 | 179.19 | 401,483 | -1.45% |