Boston Beer Inc. (SAM)
NYSE: SAM
· Real-Time Price · USD
227.12
4.25 (1.91%)
At close: Sep 05, 2025, 3:59 PM
224.09
-1.34%
After-hours: Sep 05, 2025, 06:59 PM EDT
SAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 224.00 | 230.78 | 222.50 | 226.97 | 226.97 | 1.84% | 261,502 |
| 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 |
| Aug 28, 2025 | 222.96 | 222.96 | 215.81 | 216.41 | 216.41 | -2.50% | 150,700 |
| Aug 27, 2025 | 215.70 | 222.63 | 215.70 | 221.97 | 221.97 | 2.70% | 168,548 |
| Aug 26, 2025 | 216.22 | 218.86 | 215.62 | 216.14 | 216.14 | -0.53% | 179,000 |
| Aug 25, 2025 | 221.42 | 221.82 | 216.27 | 217.30 | 217.30 | -2.83% | 189,814 |
| Aug 22, 2025 | 219.28 | 224.10 | 217.74 | 223.64 | 223.64 | 2.49% | 157,647 |
| Aug 21, 2025 | 216.20 | 218.49 | 214.30 | 218.21 | 218.21 | -0.05% | 143,100 |
| Aug 20, 2025 | 224.69 | 225.11 | 217.92 | 218.33 | 218.33 | -2.35% | 197,400 |
| Aug 19, 2025 | 217.73 | 223.62 | 217.45 | 223.59 | 223.59 | 3.53% | 194,122 |
| Aug 18, 2025 | 219.93 | 222.50 | 215.93 | 215.96 | 215.96 | -1.97% | 187,464 |
| Aug 15, 2025 | 220.95 | 222.04 | 218.91 | 220.31 | 220.31 | 0.25% | 231,510 |
| Aug 14, 2025 | 220.01 | 223.37 | 217.31 | 219.75 | 219.75 | -2.22% | 172,223 |
| Aug 13, 2025 | 220.70 | 225.49 | 219.58 | 224.74 | 224.74 | 1.81% | 216,703 |
| Aug 12, 2025 | 214.08 | 221.62 | 213.96 | 220.75 | 220.75 | 3.22% | 260,345 |
| Aug 11, 2025 | 216.60 | 218.23 | 210.90 | 213.87 | 213.87 | -1.66% | 283,226 |
| Aug 8, 2025 | 220.06 | 221.90 | 217.18 | 217.48 | 217.48 | -1.76% | 234,500 |