The Boston Beer Company, Inc. - SAM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	230.71	229.85	229.85	230.71	227.63	294,911
May 29, 2025	229.45	231.24	231.24	231.43	228.1	163,630
May 28, 2025	235.71	228.55	228.55	236.3	228.33	210,500
May 27, 2025	234.33	235.63	235.63	235.82	232.06	159,879
May 23, 2025	233.1	232.06	232.06	233.7	230.5	108,335
May 22, 2025	238.15	233.97	233.97	239.13	233.83	110,411
May 21, 2025	241.44	238.75	238.75	243.94	237.92	92,800
May 20, 2025	245.19	243.25	243.25	246.01	241.05	93,708
May 19, 2025	249.53	246.63	246.63	249.78	245.47	95,420
May 16, 2025	246.58	249.73	249.66	251.05	246.58	103,463
May 15, 2025	240.24	245.52	245.52	245.52	239.67	120,254
May 14, 2025	239.76	238	238	241.94	236.8	128,516
May 13, 2025	243.33	240.26	240.26	245.36	237.96	139,448
May 12, 2025	245.2	243.31	243.31	247.26	240.3	137,400
May 09, 2025	245	242.9	242.9	245.25	242.43	85,558
May 08, 2025	240.21	244.86	244.86	245.62	239.77	93,729
May 07, 2025	243.54	241.03	241.03	243.54	239.37	91,600
May 06, 2025	240.53	241.83	241.83	243.26	239.35	113,918
May 05, 2025	239.29	242.33	242.33	246.11	238.95	134,500
May 02, 2025	246.42	239.56	239.56	246.54	239.11	123,008
May 01, 2025	244.75	244.85	244.85	247.06	242.99	124,000
April 30, 2025	247.6	245.8	245.8	248.01	240.52	290,184
April 29, 2025	237.57	246.52	246.52	246.78	236.52	187,116
April 28, 2025	245.76	238.01	238.01	247.67	235.5	262,626
April 25, 2025	252.97	247.89	247.89	260	237	382,462
April 24, 2025	241.96	242.4	242.4	245.45	240.36	191,228
April 23, 2025	246	245.42	245.42	249.07	243.29	146,990
April 22, 2025	240	242.19	242.19	243.8	238.79	163,107
April 21, 2025	238.58	238.82	238.82	239.05	233.14	180,100
April 17, 2025	237.98	239.36	239.36	241.51	237.98	147,500
April 16, 2025	244.19	238.42	238.42	244.85	237.98	102,935
April 15, 2025	245.71	242.97	242.97	245.71	240.62	125,668
April 14, 2025	248.3	244.44	244.44	248.99	242.77	107,600
April 11, 2025	242.4	245.58	245.58	249.53	237.7	145,916
April 10, 2025	236.5	242.97	242.51	248.58	235.67	213,994
April 09, 2025	227.62	240.51	240.51	240.91	225.9	265,012
April 08, 2025	236.49	228.1	228.1	239.28	226.02	194,881
April 07, 2025	242.05	236.13	236.13	244.24	228.06	237,000
April 04, 2025	241.53	244.86	244.86	251.24	238.55	405,492
April 03, 2025	244	243.29	243.29	250.86	242.76	235,900
April 02, 2025	243.25	246.36	246.36	247.43	240.21	169,797
April 01, 2025	239.69	243.47	243.47	243.56	238	157,600
March 31, 2025	237.2	238.84	238.84	241.54	236	155,000
March 28, 2025	240.59	239.37	239.37	242.92	237.31	144,278
March 27, 2025	237.1	240.39	240.39	240.44	237.06	110,737
March 26, 2025	234.59	237.91	237.91	239.8	233.74	146,065
March 25, 2025	237.15	233.94	233.94	237.59	231.97	118,921
March 24, 2025	230	237.05	237.05	237.56	229.44	253,600
March 21, 2025	227.04	227.96	227.96	233.16	224.99	336,226
March 20, 2025	226.74	227.51	227.51	230	222.48	300,665
March 19, 2025	222.06	219.16	219.16	222.08	215.1	223,319
March 18, 2025	227.25	221.68	221.68	227.51	221.5	165,744
March 17, 2025	228.02	228.19	228.19	231.31	225.8	187,444
March 14, 2025	227.4	228.85	228.85	231.15	226.2	171,030
March 13, 2025	233.91	226.7	226.7	236.17	225.09	186,600
March 12, 2025	230.22	233.45	233.45	233.45	226.11	343,869
March 11, 2025	233.42	231.11	231.11	233.85	226.94	230,735
March 10, 2025	240.14	233.27	233.27	245	232.69	254,249
March 07, 2025	232.89	239.14	239.14	244.56	232.89	231,435
March 06, 2025	235.17	233.21	233.21	237.73	230.53	286,849

The Boston Beer Company, Inc. (SAM) NYSE