The Boston Beer Company, Inc. (SAM) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in The Boston Beer Company, Inc. (SAM) 10 years ago, it would be worth $1,093.76 as of July 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $197.88, while $1000 invested 1 year ago would be worth $924.43. This corresponds to total returns of 9.38%, -80.21%, -7.56%, respectively, with annualized returns of 0.9%, -27.68%, -7.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 08, 2026 | 163.6 | 170.08 | 170.08 | 174.61 | 163.49 | 403,615 |
| June 05, 2026 | 162.95 | 164.72 | 164.72 | 165.5 | 162.05 | 206,169 |
| June 04, 2026 | 165.98 | 161.08 | 161.08 | 167.83 | 158.68 | 239,372 |
| June 03, 2026 | 162.15 | 163.76 | 163.76 | 164.84 | 162.02 | 201,669 |
| June 02, 2026 | 167.01 | 162.44 | 162.44 | 168.45 | 162.31 | 303,575 |
| June 01, 2026 | 176.26 | 167.36 | 167.36 | 179.63 | 167.01 | 365,446 |
| May 29, 2026 | 179 | 177.28 | 177.28 | 182.37 | 176.42 | 279,922 |
| May 28, 2026 | 181.37 | 180.45 | 180.45 | 186 | 179.51 | 221,492 |
| May 27, 2026 | 184.3 | 183.45 | 183.45 | 187.99 | 182.41 | 232,692 |
| May 26, 2026 | 188.04 | 181.63 | 181.63 | 188.57 | 181.51 | 350,766 |
| 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 |