The Boston Beer Company, Inc. (SAM) NYSE

206.25

-0.92(-0.44%)

Updated at May 05 04:00PM

Currency In USD

SAM Historical Return

If you invested $1000 in The Boston Beer Company, Inc. (SAM) 10 years ago, it would be worth $1,337.46 as of May 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $185.85, while $1000 invested 1 year ago would be worth $852.87. This corresponds to total returns of 33.75%, -81.41%, -14.71%, respectively, with annualized returns of 2.95%, -28.56%, -14.71%.

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:

DateOpenCloseAdj CloseHighLowVolume
May 05, 2026206.81206.25206.25212.56205.25221,987
May 04, 2026213.01207.17207.17216.28205.21338,031
May 01, 2026212.65214.3214.3221.96207.85577,686
April 30, 2026238.52237.04237.04246.1236.36215,000
April 29, 2026236.34236.49236.49239224299,273
April 28, 2026239.16238.21238.21244.23235.81367,696
April 27, 2026236.4240.15240.15240.75233.8154,110
April 24, 2026241.61236.4236.4244.39233.33180,717
April 23, 2026244.12240.43240.43247.14239.12190,970
April 22, 2026246.01243.94243.94247.05240.85169,485
April 21, 2026250.77244.59244.59250.77240308,806
April 20, 2026244.98249.9249.9250.78244.98154,778
April 17, 2026244.94245.33245.33249.58243.65111,908
April 16, 2026244.49244.52244.52249.83241.15211,897
April 15, 2026236.37244.51244.51245.46233.35187,405
April 14, 2026242.12236.38236.38243.76231.67459,195
April 13, 2026250.76243.13243.13252.05241242,444
April 10, 2026259.75257.21257.21264.05256.99138,540
April 09, 2026247.94260.05260.05260.38247.94201,493
April 08, 2026250.93250.59250.59253.9247.23357,641
April 07, 2026247.38250.67250.67253.75242.18253,637
April 06, 2026241246.85246.85248.55241156,699
April 02, 2026235.96240.83240.83240.84233.81164,569
April 01, 2026230.29234.85234.85236.35229.41103,932
March 31, 2026231.26230.4230.4233.26227.7102,583
March 30, 2026229.4229.83229.83234.1226.68185,142
March 27, 2026229.82229.76229.76232227.46163,795
March 26, 2026226.24233.76233.76239.1226.24215,874
March 25, 2026218.13224.27224.27225.41215.25193,743
March 24, 2026221.26216.58216.58221.36216.36114,736
March 23, 2026226.78221.62221.62228.1221.47131,265
March 20, 2026230.41223.53223.21231.83223.42119,805
March 19, 2026233.05231.79231.79237.14225.26116,935
March 18, 2026228.67232.89232.89234.04226113,552
March 17, 2026227.05230.4230.4230.67226.01114,631
March 16, 2026233.46225.18225.18233.53225.18166,628
March 13, 2026231.94231.5231.5235.24229.08191,946
March 12, 2026229.49229.2229.2234.74228.35169,481
March 11, 2026233.17231.99231.99236.99227.67173,908
March 10, 2026229.72233.67233.67236.73227.56194,554
March 09, 2026230.14230.78230.78232.27226.69162,514
March 06, 2026228.64232.2232.2236.78228.1169,200
March 05, 2026229.18231.18231.18235.21227.98153,585
March 04, 2026228.17232.23232.23232.69221.46192,456
March 03, 2026218.45226.27226.27226.92217.12110,081
March 02, 2026223.9223.16223.16226.63220.94188,014
February 27, 2026220.02226.78226.78230.58220.02156,946
February 26, 2026219.44225.58225.58225.88217.49259,140
February 25, 2026207.7217.76217.76223.07207.7369,408
February 24, 2026226.69227.45227.45227.92223.37190,688
February 23, 2026232.38224.16224.16233.51219.36185,700
February 20, 2026233.4235235240.56231.49144,900
February 19, 2026230.52231.49231.49233.94223.49158,100
February 18, 2026227.77233.71233.71236.77227.77174,515
February 17, 2026249.14231.71231.71249.94230.68248,346
February 13, 2026246.09247.57247.57250.32238134,108
February 12, 2026250.77246.4246.4254.89245.04182,187
February 11, 2026246.9250.83250.83252.49245229,000
February 10, 2026247.88247.52247.52251.98246.5150,700
February 09, 2026246.99246.71246.71248.49243.87155,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved