Boston Beer Inc. (SAM)
NYSE: SAM
· Real-Time Price · USD
215.05
0.59 (0.28%)
At close: Sep 26, 2025, 3:59 PM
215.01
-0.02%
After-hours: Sep 26, 2025, 06:24 PM EDT
SAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 215.39 | 218.78 | 213.64 | 215.02 | 215.02 | 0.26% | 133,140 |
| Sep 25, 2025 | 221.16 | 221.16 | 214.46 | 214.46 | 214.46 | -2.81% | 125,981 |
| Sep 24, 2025 | 215.02 | 220.71 | 215.01 | 220.67 | 220.67 | 2.17% | 160,721 |
| Sep 23, 2025 | 217.80 | 218.46 | 215.00 | 215.99 | 215.99 | 0.12% | 152,921 |
| Sep 22, 2025 | 221.98 | 223.97 | 215.37 | 215.74 | 215.74 | -3.36% | 341,700 |
| Sep 19, 2025 | 224.54 | 225.94 | 221.25 | 223.24 | 223.24 | -0.13% | 286,507 |
| Sep 18, 2025 | 224.72 | 228.19 | 223.43 | 223.52 | 223.52 | -0.84% | 189,196 |
| Sep 17, 2025 | 223.28 | 229.12 | 223.28 | 225.41 | 225.41 | 1.38% | 244,707 |
| Sep 16, 2025 | 214.50 | 223.31 | 214.50 | 222.35 | 222.35 | 3.37% | 336,300 |
| Sep 15, 2025 | 217.25 | 217.77 | 214.01 | 215.11 | 215.11 | -0.73% | 194,816 |
| Sep 12, 2025 | 219.02 | 219.02 | 215.87 | 216.69 | 216.69 | -1.50% | 191,200 |
| Sep 11, 2025 | 220.54 | 222.50 | 218.70 | 219.98 | 219.98 | 0.18% | 165,900 |
| Sep 10, 2025 | 220.54 | 221.43 | 216.54 | 219.58 | 219.58 | -1.53% | 294,356 |
| Sep 9, 2025 | 224.00 | 229.07 | 221.88 | 223.00 | 223.00 | -0.88% | 310,800 |
| Sep 8, 2025 | 223.96 | 225.72 | 221.37 | 224.98 | 224.98 | -0.88% | 297,600 |
| Sep 5, 2025 | 224.00 | 230.78 | 222.50 | 226.97 | 226.97 | 1.84% | 261,513 |
| Sep 4, 2025 | 219.41 | 223.04 | 219.32 | 222.87 | 222.87 | 1.78% | 211,300 |
| Sep 3, 2025 | 215.42 | 219.35 | 214.45 | 218.97 | 218.97 | 1.50% | 184,406 |
| Sep 2, 2025 | 219.23 | 221.36 | 215.71 | 215.73 | 215.73 | -2.42% | 437,000 |
| Aug 29, 2025 | 218.19 | 223.33 | 218.14 | 221.09 | 221.09 | 2.16% | 287,631 |