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 $932.88 as of September 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $306.84, while $1000 invested 1 year ago would be worth $770.81. This corresponds to total returns of -6.71%, -69.32%, -22.92%, respectively, with annualized returns of -0.69%, -21.07%, -22.92%.

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
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
August 06, 2026	186.12	183.05	183.05	187.87	181.1	180,004
August 05, 2026	185.99	184.79	184.79	185.99	181.5	209,303
August 04, 2026	183.87	184.12	184.12	186.79	183.87	227,643
August 03, 2026	185.61	186.52	186.52	188.85	182.62	230,517
July 31, 2026	182.91	183.2	183.2	184.17	180.02	248,526
July 30, 2026	183.59	185.31	185.31	185.85	178.99	258,972
July 29, 2026	186.56	187.07	187.07	188.99	183.59	260,420
July 28, 2026	188.9	185.69	185.69	190.53	183.47	327,204
July 27, 2026	181.16	183.6	183.6	186.95	178.31	522,721
July 23, 2026	172.18	174.51	174.51	174.69	165.1	548,124
July 22, 2026	172.33	173.92	173.92	174.79	169.82	285,835
July 21, 2026	178.58	170.98	170.98	178.61	170.5	247,187
July 20, 2026	178.08	180.59	180.59	182.05	178.08	306,083
July 17, 2026	183.74	178.8	178.8	187.57	177.56	481,099
July 16, 2026	171.24	182.5	182.5	182.7	171.07	463,727
July 15, 2026	167.93	170	170	174.86	167.71	298,574
July 14, 2026	173.59	168.75	168.75	173.59	166.49	276,771
July 13, 2026	178.99	172.39	172.39	182.21	171.46	309,684
July 10, 2026	173.5	176.79	176.79	179.98	173.5	214,685
July 09, 2026	177	174.86	174.86	177.95	173.62	212,411
July 08, 2026	180	178.28	178.28	182.66	177.01	313,993
July 07, 2026	182.9	183.16	183.16	190.1	182.65	271,873
July 06, 2026	181.62	179.82	179.82	182.57	176.65	412,612
July 02, 2026	179.99	183.62	183.62	187.34	178.7	288,387
July 01, 2026	178.41	177.63	177.63	180.93	175.25	218,005
June 30, 2026	180.4	177.03	177.03	181.45	175.69	275,382
June 29, 2026	190.67	182.4	182.4	190.67	182.03	296,342
June 26, 2026	181.96	191.87	191.87	192.42	181.96	1.4M
June 25, 2026	181.3	180.21	180.21	186.36	179.08	237,001
June 24, 2026	182.24	182.84	182.84	188	179.87	331,601
June 23, 2026	180.25	180.62	180.62	181.63	177.98	212,675
June 22, 2026	174.96	177.61	177.61	181.31	174.96	281,992
June 18, 2026	173.68	176.11	176.11	176.91	172.92	318,880
June 17, 2026	179.57	171.91	171.91	179.57	170.31	273,152
June 16, 2026	182.3	180.18	180.18	182.3	178.82	189,816
June 15, 2026	181.91	182.66	182.66	183.83	179.03	261,360
June 12, 2026	179.08	181.89	181.89	182.36	178.36	233,298
June 11, 2026	177.31	179.62	179.62	180.78	177.31	205,670
June 10, 2026	175.7	176.85	176.85	179.57	174.15	209,669
June 09, 2026	170.74	174.99	174.99	178	169.22	275,757