Skip to main content
SAM logo

The Boston Beer Company, Inc.

SAMNYSEConsumer StaplesBeverages - Brewers

$201.48Today:- (-)1Y −10.89%

As of Oct 26, 2026 close

Market cap
$2.06B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$158.68$264.46
Volume (live)
-
Avg. volume (3M)
232.20K

The Boston Beer Company (SAM) Historical Stock Prices

Analyze The Boston Beer Company (SAM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Boston Beer Company (SAM) Interactive Price Chart

Interactive historical price chart showing The Boston Beer Company stock price movements and trends across multiple time periods.

Loading chart...

SAM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SAM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026202.79202.93195.21201.48201.48296.60K
Oct 23, 2026196.13203.90191.44202.28202.28461.06K
Oct 22, 2026184.64197.51182.67195.72195.72380.77K
Oct 21, 2026181.86184.31181.22181.81181.81203.91K
Oct 20, 2026184.14185.46182.00184.20184.20181.05K
Oct 19, 2026179.02182.00177.10181.82181.82178.35K
Oct 16, 2026180.76182.02179.20180.82180.82165.21K
Oct 15, 2026181.50184.73178.22179.20179.20189.98K
Oct 14, 2026177.74178.80173.95178.14178.14154.36K
Oct 13, 2026177.03179.99175.41177.23177.23202.95K
Oct 12, 2026170.74176.39170.33175.09175.09182.64K
Oct 9, 2026170.59171.58168.88170.51170.51149.45K
Oct 8, 2026169.07173.82168.52171.17171.17264.49K
Oct 7, 2026169.91173.34167.65168.16168.16196.62K
Oct 6, 2026168.38171.11167.55170.37170.37209.03K
Oct 5, 2026166.95168.01163.53167.69167.69156.39K
Oct 2, 2026167.96167.96164.49167.50167.50132.38K
Oct 1, 2026164.78166.72162.00165.89165.89163.93K
Sep 30, 2026163.20165.09162.60164.02164.02178.27K
Sep 29, 2026163.99165.01161.11162.49162.49206.90K
Sep 28, 2026162.69165.38160.65165.36165.36204.98K
Sep 25, 2026165.99168.16160.90163.77163.77183.91K
Sep 24, 2026169.73172.46166.02166.25166.25171.64K
Sep 23, 2026168.17168.17164.00167.69167.69175.66K
Sep 22, 2026173.96175.58167.02168.25168.25243.60K
Sep 21, 2026171.37173.30166.81171.40171.40225.29K
Sep 18, 2026170.50173.72167.96171.57171.57935.60K
Sep 17, 2026172.66173.68170.04172.00172.00154.95K
Sep 16, 2026171.12172.31169.39170.25170.25211.33K
Sep 15, 2026169.75172.71168.29171.27171.27204.62K
Sep 14, 2026174.97176.80170.00171.34171.34199.65K
Sep 11, 2026169.40173.62168.25172.55172.55186.23K
Sep 10, 2026163.00173.90161.67169.52169.52346.23K
Sep 9, 2026161.11166.22160.04162.33162.33299.45K
Sep 8, 2026168.68172.03160.30162.06162.06330.18K
Sep 4, 2026169.70171.73168.29168.78168.78131.24K
Sep 3, 2026176.80177.51170.55171.79171.79148.30K
Sep 2, 2026174.14178.51174.14175.43175.43158.98K
Sep 1, 2026176.86178.43172.77174.95174.95205.54K
Aug 31, 2026181.50181.50177.15177.81177.81165.37K
Aug 28, 2026185.16185.87181.32183.13183.13120.58K
Aug 27, 2026184.07185.00181.18182.94182.94116.39K
Aug 26, 2026190.43190.54184.22185.56185.56139.71K
Aug 25, 2026189.00190.17185.96189.41189.41124.36K
Aug 24, 2026187.82190.36184.00189.44189.44204.82K
Aug 21, 2026182.25186.63179.85185.95185.95222.56K
Aug 20, 2026184.19190.93184.19190.82190.82139.77K
Aug 19, 2026180.17189.08180.17187.01187.01140.78K
Aug 18, 2026184.81185.01178.48178.65178.65202.72K
Aug 17, 2026183.40183.86179.82182.30182.30186.74K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.