The Boston Beer Company, Inc. (SAM) NYSE

190.10

+4.07(+2.19%)

Updated at May 22 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 $1,207.37 as of May 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $171.89, while $1000 invested 1 year ago would be worth $806.77. This corresponds to total returns of 20.74%, -82.81%, -19.32%, respectively, with annualized returns of 1.9%, -29.67%, -19.32%.

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
May 22, 2026	185.42	190.1	190.1	190.59	185.39	278,750
May 21, 2026	181.65	186.03	186.03	187.55	178.5	313,354
May 20, 2026	181.89	183.44	183.44	184.97	178.14	292,054
May 19, 2026	173.57	178.79	178.79	181.41	172.26	341,246
May 18, 2026	173.58	174.03	174.03	177.03	172.5	294,606
May 15, 2026	175	174.73	174.73	177.77	173.17	293,165
May 14, 2026	180.49	173.18	173.18	182.5	169.98	565,688
May 13, 2026	180.99	179.19	179.19	184.2	176.77	401,483
May 12, 2026	189.08	181.82	181.82	191.76	181.81	400,441
May 11, 2026	198.13	188.54	188.54	199.67	187.57	294,399
May 08, 2026	202.67	197.34	197.34	204.1	196.28	256,423
May 07, 2026	205.89	203.01	203.01	210.38	202.76	236,751
May 06, 2026	206.45	206.36	206.36	212.11	205	310,967
May 05, 2026	206.81	206.25	206.25	212.56	205.25	221,987
May 04, 2026	213.01	207.17	207.17	216.28	205.21	338,031
May 01, 2026	212.65	214.3	214.3	221.96	207.85	577,686
April 30, 2026	238.52	237.04	237.04	246.1	236.36	215,000
April 29, 2026	236.34	236.49	236.49	239	224	299,273
April 28, 2026	239.16	238.21	238.21	244.23	235.81	367,696
April 27, 2026	236.4	240.15	240.15	240.75	233.8	154,110
April 24, 2026	241.61	236.4	236.4	244.39	233.33	180,717
April 23, 2026	244.12	240.43	240.43	247.14	239.12	190,970
April 22, 2026	246.01	243.94	243.94	247.05	240.85	169,485
April 21, 2026	250.77	244.59	244.59	250.77	240	308,806
April 20, 2026	244.98	249.9	249.9	250.78	244.98	154,778
April 17, 2026	244.94	245.33	245.33	249.58	243.65	111,908
April 16, 2026	244.49	244.52	244.52	249.83	241.15	211,897
April 15, 2026	236.37	244.51	244.51	245.46	233.35	187,405
April 14, 2026	242.12	236.38	236.38	243.76	231.67	459,195
April 13, 2026	250.76	243.13	243.13	252.05	241	242,444
April 10, 2026	259.75	257.21	257.21	264.05	256.99	138,540
April 09, 2026	247.94	260.05	260.05	260.38	247.94	201,493
April 08, 2026	250.93	250.59	250.59	253.9	247.23	357,641
April 07, 2026	247.38	250.67	250.67	253.75	242.18	253,637
April 06, 2026	241	246.85	246.85	248.55	241	156,699
April 02, 2026	235.96	240.83	240.83	240.84	233.81	164,569
April 01, 2026	230.29	234.85	234.85	236.35	229.41	103,932
March 31, 2026	231.26	230.4	230.4	233.26	227.7	102,583
March 30, 2026	229.4	229.83	229.83	234.1	226.68	185,142
March 27, 2026	229.82	229.76	229.76	232	227.46	163,795
March 26, 2026	226.24	233.76	233.76	239.1	226.24	215,874
March 25, 2026	218.13	224.27	224.27	225.41	215.25	193,743
March 24, 2026	221.26	216.58	216.58	221.36	216.36	114,736
March 23, 2026	226.78	221.62	221.62	228.1	221.47	131,265
March 20, 2026	230.41	223.53	223.21	231.83	223.42	119,805
March 19, 2026	233.05	231.79	231.79	237.14	225.26	116,935
March 18, 2026	228.67	232.89	232.89	234.04	226	113,552
March 17, 2026	227.05	230.4	230.4	230.67	226.01	114,631
March 16, 2026	233.46	225.18	225.18	233.53	225.18	166,628
March 13, 2026	231.94	231.5	231.5	235.24	229.08	191,946
March 12, 2026	229.49	229.2	229.2	234.74	228.35	169,481
March 11, 2026	233.17	231.99	231.99	236.99	227.67	173,908
March 10, 2026	229.72	233.67	233.67	236.73	227.56	194,554
March 09, 2026	230.14	230.78	230.78	232.27	226.69	162,514
March 06, 2026	228.64	232.2	232.2	236.78	228.1	169,200
March 05, 2026	229.18	231.18	231.18	235.21	227.98	153,585
March 04, 2026	228.17	232.23	232.23	232.69	221.46	192,456
March 03, 2026	218.45	226.27	226.27	226.92	217.12	110,081
March 02, 2026	223.9	223.16	223.16	226.63	220.94	188,014
February 27, 2026	220.02	226.78	226.78	230.58	220.02	156,946