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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	216.2	218.21	218.21	218.49	214.3	143,065
August 20, 2025	224.69	218.33	218.33	225.11	217.92	197,348
August 19, 2025	217.73	223.59	223.59	223.62	217.45	194,122
August 18, 2025	219.93	215.96	215.96	222.5	215.93	187,464
August 15, 2025	220.95	220.31	220.31	222.04	218.91	231,510
August 14, 2025	220.01	219.75	219.75	223.37	217.31	172,223
August 13, 2025	220.7	224.74	224.74	225.49	219.58	216,703
August 12, 2025	214.08	220.75	220.75	221.62	213.96	260,345
August 11, 2025	216.6	213.87	213.87	218.23	210.9	283,226
August 08, 2025	220.06	217.48	217.48	221.9	217.18	234,500
August 07, 2025	219.1	221.38	221.38	221.52	216.43	228,105
August 06, 2025	215.82	218.38	218.38	219.34	213.92	242,924
August 05, 2025	218.19	217.61	217.61	221.44	216.78	372,161
August 04, 2025	212.52	218.43	218.43	222.49	210.92	439,400
August 01, 2025	208.65	209.51	209.51	210.49	204.53	474,335
July 31, 2025	207.6	207.08	207.08	212.41	205.32	400,634
July 30, 2025	213.93	211.8	211.8	215.21	210.39	281,000
July 29, 2025	207.64	211.79	211.79	212.3	207.44	254,714
July 28, 2025	212.76	208.2	208.2	213.83	204.74	368,983
July 25, 2025	222.74	215	215	232	211	642,217
July 24, 2025	207	201.81	201.81	208.5	201.81	229,289
July 23, 2025	205	207.82	207.82	208.89	204.01	332,062
July 22, 2025	195.94	204.14	204.14	204.22	195	248,500
July 21, 2025	192.91	194.23	194.23	195.24	192.78	217,100
July 18, 2025	195.57	192.24	192.24	199.49	189.87	178,241
July 17, 2025	193.54	194.6	194.6	194.88	192.53	124,123
July 16, 2025	191.18	192.24	192.24	192.73	188.88	145,100
July 15, 2025	192.03	191.38	191.38	193.87	190.77	255,700
July 14, 2025	194.55	192	192	195.11	187	262,231
July 11, 2025	194.96	194.98	194.98	196.42	193.93	271,900
July 10, 2025	193.58	197.67	197.67	200.54	193.58	321,205
July 09, 2025	196.89	193.89	193.89	200	191.44	304,776
July 08, 2025	196.93	198.34	198.34	200.82	195.83	216,449
July 07, 2025	200.66	198.63	198.63	203.82	196.15	289,826
July 03, 2025	205.64	201.08	201.08	208.03	200.29	224,000
July 02, 2025	201.25	205.28	205.28	206.1	199.35	271,763
July 01, 2025	191.6	199.64	199.64	204.47	190.43	623,572
June 30, 2025	190.06	190.81	190.81	192.66	186.72	489,313
June 27, 2025	188.6	190.17	190.17	190.98	187.5	316,315
June 26, 2025	189.4	187.06	187.06	190.19	185.34	304,243
June 25, 2025	195.7	188.21	188.21	197.55	188.2	250,709
June 24, 2025	197.72	196.79	196.79	199.03	195.65	206,300
June 23, 2025	195.1	197.68	197.68	197.75	190.98	348,981
June 20, 2025	202.15	198.17	198.17	202.79	196.62	454,126
June 18, 2025	205.05	201.55	201.55	205.64	201.1	330,800
June 17, 2025	206.1	205.44	205.44	209.68	204	242,556
June 16, 2025	210.7	207.53	207.53	211.02	205.18	257,071
June 13, 2025	212.34	208.51	208.51	215.15	207	192,706
June 12, 2025	213.26	214.4	214.4	214.53	209.67	203,735
June 11, 2025	220.31	213.81	213.81	222.43	213.31	243,113
June 10, 2025	218.25	220.03	220.03	221.64	216.9	189,400
June 09, 2025	222.87	218.71	218.71	222.87	217.3	210,200
June 06, 2025	223.01	221.5	221.5	223.98	217.92	163,772
June 05, 2025	222.35	221.13	221.13	223.07	218.5	182,190
June 04, 2025	225	226.81	226.81	227.76	221.91	148,549
June 03, 2025	221.27	224.37	224.37	225.2	217.79	202,517
June 02, 2025	228.36	220.89	220.89	228.7	218.42	342,607
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

The Boston Beer Company, Inc. (SAM) NYSE