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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	228.64	232.3	232.3	236.78	228.14	132,664
March 05, 2026	230.42	230.8	230.8	235.21	227.98	118,057
March 04, 2026	228.17	232.23	232.23	232.69	221.46	192,456
March 03, 2026	218.45	226.27	226.27	226.89	217.12	130,749
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	156,944
February 26, 2026	219.44	225.58	225.58	225.88	217.49	259,074
February 25, 2026	207.7	217.76	217.76	223.07	207.7	369,135
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	234.29	235.03	235.03	240.56	232.72	95,895
February 19, 2026	230.52	231.49	231.49	233.65	223.49	131,793
February 18, 2026	227.77	233.71	233.71	236.77	227.77	174,515
February 17, 2026	249.14	231.71	231.71	249.94	230.68	248,346
February 13, 2026	244.67	247.57	247.57	250.32	238	113,671
February 12, 2026	250.77	246.4	246.4	254.89	245.04	182,187
February 11, 2026	246.9	250.83	250.83	252.49	245	204,522
February 10, 2026	247.88	247.52	247.52	251.98	246.5	150,700
February 09, 2026	246.99	246.71	246.71	248.49	243.87	155,800
February 06, 2026	237.27	246.76	246.76	247.24	237.08	167,662
February 05, 2026	235.45	238.7	238.7	241.99	234.54	223,169
February 04, 2026	225	235.66	235.66	235.95	225	263,799
February 03, 2026	213.61	223.26	223.26	223.26	211.44	142,586
February 02, 2026	213.17	213.29	213.29	215.6	211.39	119,400
January 30, 2026	209.55	213.62	213.62	213.85	209.55	137,374
January 29, 2026	213.34	209.74	209.74	214.04	208.04	180,814
January 28, 2026	217.95	213.34	213.34	219.55	211.96	104,527
January 27, 2026	216.84	219.18	219.18	220.49	216.52	104,359
January 26, 2026	222	218.31	218.31	222	216.97	107,710
January 23, 2026	219.84	220.33	220.33	221.21	216.11	73,416
January 22, 2026	222.71	221.39	221.02	224.88	219.34	127,694
January 21, 2026	217.02	222.24	222.24	222.28	216.09	276,851
January 20, 2026	206.5	217.72	217.72	217.95	206.07	210,222
January 16, 2026	214.5	206.81	206.81	214.5	204.94	153,824
January 15, 2026	215.81	216.08	216.08	216.27	212.88	147,000
January 14, 2026	210.2	216.34	216.2	217.96	210.2	186,745
January 13, 2026	208.46	209.82	209.82	210.12	206.96	121,153
January 12, 2026	206.51	208.86	208.86	211.84	203.5	166,100
January 09, 2026	211.99	207.85	207.85	212	207.11	92,622
January 08, 2026	204.65	209.26	209.26	212.35	203.85	184,370
January 07, 2026	203.1	204.5	204.5	205.25	201.99	144,700
January 06, 2026	197.6	202.07	202.07	202.6	197.6	161,788
January 05, 2026	198.89	197.87	197.87	201.18	197.48	123,775
January 02, 2026	195.66	199.84	199.84	199.84	193.61	110,431
December 31, 2025	197.09	195.13	195.13	197.49	194.51	187,283
December 30, 2025	196.39	197.55	197.55	198.61	196	117,928
December 29, 2025	196.19	197.61	197.61	197.99	195.67	127,800
December 26, 2025	195.06	197.05	197.05	197.5	194.59	119,200
December 24, 2025	194.48	196.31	196.31	196.31	193.9	71,506
December 23, 2025	198.62	194.48	194.48	198.64	193.85	208,330
December 22, 2025	198.68	198.47	198.47	201.93	197.39	165,400
December 19, 2025	197.87	200.67	200.67	201.14	197.78	342,968
December 18, 2025	198.35	198.83	198.83	200.23	196.2	151,500
December 17, 2025	200.63	198.25	198.25	201.78	196.52	147,225
December 16, 2025	199.88	201.41	201.41	203.79	199.16	108,296
December 15, 2025	203.59	198.69	198.69	203.59	196.4	191,500
December 12, 2025	199.76	202.71	202.71	203.71	199.76	87,592
December 11, 2025	200.84	199.47	199.47	206.82	199.42	169,854
December 10, 2025	196.94	202.6	202.6	202.79	196.15	157,717
December 09, 2025	193.95	196.01	196.01	196.22	193.4	128,400

The Boston Beer Company, Inc. (SAM) NYSE