The Boston Beer Company, Inc. (SAM) NYSE

233.76

+9.49(+4.23%)

Updated at March 26 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	223.53	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
February 26, 2026	219.44	225.58	225.58	225.88	217.49	259,140
February 25, 2026	207.7	217.76	217.76	223.07	207.7	369,408
February 24, 2026	226.69	227.45	227.45	227.92	223.37	190,688
February 23, 2026	232.38	224.16	224.16	233.51	219.36	185,700
February 20, 2026	233.4	235	0	240.56	231.49	144,900
February 19, 2026	230.52	231.49	0	233.94	223.49	158,100
February 18, 2026	227.77	233.71	0	236.77	227.77	174,515
February 17, 2026	249.14	231.71	0	249.94	230.68	248,346
February 13, 2026	246.09	247.57	0	250.32	238	134,108
February 12, 2026	250.77	246.4	0	254.89	245.04	182,187
February 11, 2026	246.9	250.83	0	252.49	245	229,000
February 10, 2026	247.88	247.52	0	251.98	246.5	150,700
February 09, 2026	246.99	246.71	0	248.49	243.87	155,800
February 06, 2026	237.27	246.76	0	247.24	237.08	167,700
February 05, 2026	235.45	238.7	0	241.99	234.54	223,240
February 04, 2026	225	235.66	0	235.95	225	263,812
February 03, 2026	213.61	223.49	0	223.66	211.44	170,600
February 02, 2026	213.17	213.29	0	215.6	211.39	119,400
January 30, 2026	209.55	213.62	0	213.85	209.55	137,374
January 29, 2026	213.34	209.74	0	214.04	208.04	180,814
January 28, 2026	217.95	213.34	0	219.55	211.74	121,700
January 27, 2026	216.84	219.18	0	220.49	216.52	104,403
January 26, 2026	222	218.31	0	222	216.97	107,710
January 23, 2026	219.84	220.33	0	221.21	216.11	91,427
January 22, 2026	222.71	221.39	0	224.89	219.34	153,700
January 21, 2026	217.02	222.24	0	222.33	216.09	276,900
January 20, 2026	206.5	217.72	0	217.95	206.07	210,470
January 16, 2026	214.5	206.81	0	214.5	204.94	157,426
January 15, 2026	215.81	216.08	0	216.27	212.88	147,000
January 14, 2026	210.2	216.34	0	217.97	210.2	211,410
January 13, 2026	208	209.82	0	210.25	206.96	121,200
January 12, 2026	206.51	208.86	0	211.84	203.5	166,100
January 09, 2026	210.41	207.82	0	212	207.12	117,200
January 08, 2026	204.65	209.26	0	212.35	203.85	234,710
January 07, 2026	203.1	204.5	0	205.25	201.99	144,700
January 06, 2026	197.6	202.07	0	202.6	197.6	161,800
January 05, 2026	198.89	197.87	0	201.18	197.48	123,775
January 02, 2026	195.66	199.84	0	199.84	193.61	110,431
December 31, 2025	197.09	195.13	0	197.49	194.51	187,283
December 30, 2025	196.39	197.55	0	198.61	196	117,928