The Boston Beer Company, Inc. (SAM) NYSE

Currency In USD

SAM Historical Return

If you invested $1000 in The Boston Beer Company, Inc. (SAM) 10 years ago, it would be worth $1,422.69 as of November 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $436, while $1000 invested 1 year ago would be worth $1,079.8. This corresponds to total returns of 42.27%, -56.4%, 7.98%, respectively, with annualized returns of 3.59%, -15.29%, 7.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SAM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 02, 2026	200.92	221.37	221.37	221.95	200.81	345,794
October 30, 2026	202.07	201.31	201.31	204.3	199.88	193,445
October 29, 2026	199.4	198.47	198.47	199.89	195.01	184,398
October 28, 2026	199.33	198.21	198.21	199.48	194.68	194,137
October 27, 2026	199.47	200.3	200.3	201.21	196.16	231,798
October 26, 2026	202.79	201.48	201.48	202.93	195.21	296,597
October 23, 2026	196.13	202.28	202.28	203.9	191.44	461,059
October 22, 2026	184.64	195.72	195.72	197.51	182.67	380,743
October 21, 2026	181.86	181.81	181.81	184.31	181.22	203,909
October 20, 2026	184.14	184.2	184.2	185.46	182	181,025
October 19, 2026	179.02	181.82	181.82	182	177.1	178,348
October 16, 2026	180.76	180.82	180.82	182.02	179.2	165,205
October 15, 2026	181.5	179.2	179.2	184.73	178.23	189,983
October 14, 2026	177.74	178.14	178.14	178.8	173.95	154,385
October 13, 2026	177.03	177.23	177.23	179.99	175.41	202,947
October 12, 2026	170.74	175.09	175.09	176.39	170.33	182,809
October 09, 2026	170.59	170.51	170.51	171.58	168.88	149,503
October 08, 2026	169.07	171.17	171.17	173.82	168.52	264,496
October 07, 2026	169.91	168.16	168.16	173.34	167.65	196,621
October 06, 2026	168.38	170.37	170.37	171.11	167.55	210,108
October 05, 2026	166.95	167.69	167.69	168.01	163.54	156,396
October 02, 2026	167.96	167.5	167.5	167.96	164.49	132,383
October 01, 2026	164.78	165.89	165.89	166.72	162	163,936
September 30, 2026	163.2	164.02	164.02	165.09	162.6	178,283
September 29, 2026	163.99	162.49	162.49	165.02	161.11	235,270
September 28, 2026	162.69	165.36	165.36	165.38	160.65	219,185
September 25, 2026	165.99	163.77	163.77	168.16	160.9	191,554
September 24, 2026	169.73	166.25	166.25	172.46	166.02	175,203
September 23, 2026	168.17	167.69	167.69	168.17	164	175,671
September 22, 2026	173.96	168.25	168.25	175.58	167.02	254,158
September 21, 2026	168.02	171.4	171.4	172.01	167.54	225,290
September 18, 2026	170.5	171.57	171.57	173.72	167.96	1.41M
September 17, 2026	172.66	172	172	173.68	170.04	165,497
September 16, 2026	171.12	170.25	170.25	172.31	169.39	211,339
September 15, 2026	169.75	171.27	171.27	172.71	168.3	204,621
September 11, 2026	169.4	172.55	172.55	173.62	168.25	186,230
September 10, 2026	163	169.52	169.52	173.9	161.67	346,241
September 09, 2026	161.11	162.33	162.33	166.22	160.04	299,662
September 08, 2026	168.68	162.06	162.06	172.03	160.3	330,189
September 04, 2026	169.7	168.78	168.78	171.73	168.29	131,258
September 03, 2026	176.8	171.79	171.79	177.52	170.55	148,183
September 02, 2026	174.14	175.43	175.43	178.52	174.14	158,975
September 01, 2026	176.86	174.95	174.95	178.43	172.77	205,526
August 31, 2026	181.5	177.81	177.81	181.5	177.15	165,363
August 28, 2026	185.16	183.13	183.13	185.87	181.32	120,575
August 27, 2026	184.07	182.94	182.94	185	181.18	116,388
August 26, 2026	190.43	185.56	185.56	190.54	184.22	139,707
August 25, 2026	189	189.41	189.41	190.17	185.96	124,256
August 24, 2026	187.82	189.44	189.44	190.36	184	204,819
August 21, 2026	182.25	185.95	185.95	186.64	179.85	222,555
August 20, 2026	184.19	190.82	190.82	190.93	184.19	139,762
August 19, 2026	180.17	187.01	187.01	189.08	180.17	140,782
August 18, 2026	184.81	178.65	178.65	185.01	178.48	202,714
August 17, 2026	183.4	182.3	182.3	183.86	179.82	186,550
August 14, 2026	184.18	185.77	185.77	187	181.5	122,833
August 13, 2026	184.93	184.84	184.84	188.47	183.46	190,053
August 12, 2026	178.01	183.78	183.78	184.79	178.01	146,820
August 11, 2026	179.02	179.96	179.96	180.14	174.78	158,829
August 10, 2026	184.12	180.99	180.99	185.19	179.23	168,864
August 07, 2026	182.79	186.61	186.61	188.78	182.79	214,635