Boston Beer Inc. (SAM)
NYSE: SAM
· Real-Time Price · USD
216.38
-3.93 (-1.78%)
At close: Aug 18, 2025, 3:59 PM
215.97
-0.19%
Pre-market: Aug 19, 2025, 04:09 AM EDT
SAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 219.93 | 222.50 | 215.93 | 215.96 | 215.96 | -1.97% | 184,003 |
| Aug 15, 2025 | 220.95 | 222.04 | 218.91 | 220.31 | 220.31 | 0.25% | 231,510 |
| Aug 14, 2025 | 220.01 | 223.37 | 217.31 | 219.75 | 219.75 | -2.22% | 172,223 |
| Aug 13, 2025 | 220.70 | 225.49 | 219.58 | 224.74 | 224.74 | 1.81% | 216,703 |
| Aug 12, 2025 | 214.08 | 221.62 | 213.96 | 220.75 | 220.75 | 3.22% | 260,345 |
| Aug 11, 2025 | 216.60 | 218.23 | 210.90 | 213.87 | 213.87 | -1.66% | 283,226 |
| Aug 8, 2025 | 220.06 | 221.90 | 217.18 | 217.48 | 217.48 | -1.76% | 234,500 |
| Aug 7, 2025 | 219.10 | 221.52 | 216.43 | 221.38 | 221.38 | 1.37% | 228,105 |
| Aug 6, 2025 | 215.82 | 219.34 | 213.92 | 218.38 | 218.38 | 0.35% | 242,924 |
| Aug 5, 2025 | 218.19 | 221.44 | 216.78 | 217.61 | 217.61 | -0.38% | 372,161 |
| Aug 4, 2025 | 212.52 | 222.49 | 210.92 | 218.43 | 218.43 | 4.26% | 439,400 |
| Aug 1, 2025 | 208.65 | 210.49 | 204.53 | 209.51 | 209.51 | 1.17% | 474,400 |
| Jul 31, 2025 | 207.60 | 212.41 | 205.32 | 207.08 | 207.08 | -2.23% | 400,634 |
| Jul 30, 2025 | 213.93 | 215.21 | 210.39 | 211.80 | 211.80 | 0.00% | 281,000 |
| Jul 29, 2025 | 207.64 | 212.30 | 207.44 | 211.79 | 211.79 | 1.72% | 254,714 |
| Jul 28, 2025 | 212.76 | 213.83 | 204.74 | 208.20 | 208.20 | -3.16% | 368,983 |
| Jul 25, 2025 | 222.74 | 232.00 | 211.00 | 215.00 | 215.00 | 6.54% | 642,217 |
| Jul 24, 2025 | 207.00 | 208.50 | 201.81 | 201.81 | 201.81 | -2.89% | 229,300 |
| Jul 23, 2025 | 205.00 | 208.89 | 204.01 | 207.82 | 207.82 | 1.80% | 332,200 |
| Jul 22, 2025 | 195.94 | 204.22 | 195.00 | 204.14 | 204.14 | 5.10% | 248,500 |