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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	220.54	219.58	219.41	221.43	216.54	288,807
September 09, 2025	224	223	223	229.07	221.88	310,800
September 08, 2025	223.96	224.98	224.98	225.72	221.37	297,600
September 05, 2025	224	226.97	226.97	230.78	222.5	261,502
September 04, 2025	219.41	222.87	222.87	223.04	219.32	211,270
September 03, 2025	215.42	218.97	218.97	219.35	214.45	183,370
September 02, 2025	219.23	215.73	215.73	221.36	215.71	437,000
August 29, 2025	218.19	221.09	221.09	223.33	218.14	286,599
August 28, 2025	222.96	216.41	216.41	222.96	215.81	150,700
August 27, 2025	215.7	221.97	221.97	222.63	215.7	168,548
August 26, 2025	216.22	216.14	216.14	218.86	215.65	178,993
August 25, 2025	221.42	217.3	217.3	221.82	216.27	189,814
August 22, 2025	219.28	223.64	223.64	224.1	217.74	157,647
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

The Boston Beer Company, Inc. (SAM) NYSE