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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	200.62	194.1	194.1	200.84	193.93	151,442
December 03, 2025	194.19	200.85	200.85	202.31	194.19	210,200
December 02, 2025	196.5	194.92	194.92	197.24	193.02	211,145
December 01, 2025	193.98	196.72	196.72	198.74	193.98	182,148
November 28, 2025	194.21	194.8	194.8	197.05	194.21	68,627
November 26, 2025	190.65	195.32	195.41	196.69	189.91	153,316
November 25, 2025	193.49	190.96	190.96	195.37	190.27	164,128
November 24, 2025	193.88	192.53	192.53	197.37	192.07	152,640
November 21, 2025	194.8	195.84	195.84	198.41	194.8	140,233
November 20, 2025	192.16	192.9	192.9	194.89	190	140,789
November 19, 2025	195.4	193.03	193.03	195.4	191.62	168,217
November 18, 2025	193.5	195.98	195.98	197.27	190.25	191,717
November 17, 2025	197.75	193.91	193.91	199.01	193.73	183,249
November 14, 2025	200.46	198.24	198.24	200.46	195.72	153,073
November 13, 2025	200.77	201.02	201.02	204	200.44	186,535
November 12, 2025	206.1	200.96	200.96	207.28	200.96	117,988
November 11, 2025	202.8	205.15	205.15	208.08	202.66	140,520
November 10, 2025	201	201.33	201.33	202.8	199.87	204,600
November 07, 2025	200.51	200.03	200.03	202.44	198.34	148,624
November 06, 2025	207.69	199.45	199.45	210.37	198.82	147,831
November 05, 2025	204.32	209.46	209.46	209.66	204.32	172,246
November 04, 2025	206.64	204.85	204.85	209	203.12	165,901
November 03, 2025	206.69	205.01	205.01	206.69	202.07	205,848
October 31, 2025	205	206.99	206.99	207.55	202.96	196,023
October 30, 2025	215.51	206.06	206.06	216.37	205.09	182,829
October 29, 2025	221.17	212.98	212.98	222	211.14	309,604
October 28, 2025	227.27	222.73	222.73	228.29	221.99	164,862
October 27, 2025	232.96	227.52	227.52	232.96	226	292,515
October 24, 2025	232.9	231.6	231.6	243.73	222.05	469,965
October 23, 2025	217.21	219.63	219.63	222.17	214.88	244,204
October 22, 2025	218.25	218.67	218.67	220.83	215.15	146,012
October 21, 2025	219.35	219.01	219.01	222.35	216.23	159,275
October 20, 2025	224	220.05	220.05	224.94	217.98	140,800
October 17, 2025	225.73	223.83	223.83	227.78	222.6	137,000
October 16, 2025	224.56	225.72	225.72	227.27	222.62	183,511
October 15, 2025	223.98	223.6	223.6	223.98	216.46	132,119
October 14, 2025	217.59	222.7	222.7	222.74	217.59	102,300
October 13, 2025	215.54	219.28	219.28	222.18	215.04	132,200
October 10, 2025	228.91	215.68	215.68	228.91	214	360,320
October 09, 2025	220.87	226.54	226.54	228.49	220.71	230,800
October 08, 2025	221.65	220.14	220.14	224.63	218.05	260,744
October 07, 2025	220	221.45	221.45	223.62	218.05	249,300
October 06, 2025	220.43	217.31	217.31	222.95	217.18	218,600
October 03, 2025	223.32	226.76	226.76	227.37	223.32	140,346
October 02, 2025	220.83	223.22	223.22	225.58	220.53	156,006
October 01, 2025	212.99	221.7	221.7	222.64	212.99	233,408
September 30, 2025	213.67	211.42	211.42	215.14	210.76	244,146
September 29, 2025	216.56	215.38	215.38	216.77	214.39	136,316
September 26, 2025	216.52	215.02	215.02	218.78	213.9	133,140
September 25, 2025	221.16	214.46	214.46	221.16	214.46	123,299
September 24, 2025	215.02	220.67	220.67	220.71	215.01	160,721
September 23, 2025	217.8	215.99	215.99	218.46	215	152,921
September 22, 2025	221.98	215.74	215.74	223.97	215.37	341,700
September 19, 2025	224.54	223.24	223.24	225.94	221.25	286,507
September 18, 2025	224.72	223.52	223.52	228.18	223.52	187,695
September 17, 2025	223.28	225.41	225.41	229.12	223.28	244,604
September 16, 2025	214.5	222.35	222.35	223.31	214.5	336,300
September 15, 2025	217.25	215.11	215.11	217.77	214.01	194,816
September 12, 2025	219.02	216.69	216.69	219.02	215.87	191,200
September 11, 2025	221.13	219.98	219.98	222.5	218.7	165,892

The Boston Beer Company, Inc. (SAM) NYSE