Boston Beer Company Inc (SAM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 182.79 | 188.78 | 182.79 | 186.61 | +1.94% | 214,600 |
| 2026-08-06 | 186.12 | 187.87 | 181.10 | 183.05 | -0.94% | 180,000 |
| 2026-08-05 | 185.99 | 185.99 | 181.50 | 184.79 | +0.36% | 209,300 |
| 2026-08-04 | 183.87 | 186.79 | 183.87 | 184.12 | -1.29% | 227,800 |
| 2026-08-03 | 185.61 | 188.85 | 182.62 | 186.52 | +1.81% | 230,500 |
| 2026-07-31 | 182.91 | 184.17 | 180.02 | 183.20 | -1.14% | 248,500 |
| 2026-07-30 | 183.59 | 185.85 | 178.99 | 185.31 | -0.94% | 259,000 |
| 2026-07-29 | 186.56 | 188.99 | 183.59 | 187.07 | +0.74% | 260,400 |
| 2026-07-28 | 188.90 | 190.53 | 183.47 | 185.69 | +1.14% | 327,200 |
| 2026-07-27 | 181.16 | 186.95 | 178.31 | 183.60 | +1.92% | 522,700 |
| 2026-07-24 | 171.89 | 181.79 | 168.41 | 180.15 | +3.23% | 603,100 |
| 2026-07-23 | 172.18 | 174.69 | 165.10 | 174.51 | +0.34% | 549,000 |
| 2026-07-22 | 172.33 | 174.79 | 169.82 | 173.92 | +1.72% | 285,800 |
| 2026-07-21 | 178.58 | 178.61 | 170.50 | 170.98 | -5.32% | 247,200 |
| 2026-07-20 | 178.08 | 182.05 | 178.08 | 180.59 | +1.00% | 306,100 |
| 2026-07-17 | 183.74 | 187.57 | 177.56 | 178.80 | -2.03% | 481,100 |
| 2026-07-16 | 171.24 | 182.70 | 171.07 | 182.50 | +7.35% | 463,700 |
| 2026-07-15 | 167.93 | 174.86 | 167.71 | 170.00 | +0.74% | 298,600 |
| 2026-07-14 | 173.59 | 173.59 | 166.49 | 168.75 | -2.11% | 276,793 |
| 2026-07-13 | 178.99 | 182.21 | 171.46 | 172.39 | -2.49% | 310,191 |
| 2026-07-10 | 173.50 | 179.98 | 173.50 | 176.79 | +1.10% | 214,700 |
| 2026-07-09 | 177.00 | 177.95 | 173.62 | 174.86 | -1.92% | 212,400 |
| 2026-07-08 | 180.00 | 182.66 | 177.01 | 178.28 | -2.66% | 314,000 |
| 2026-07-07 | 182.90 | 190.10 | 182.65 | 183.16 | +1.86% | 271,900 |
| 2026-07-06 | 181.62 | 182.57 | 176.65 | 179.82 | -2.07% | 412,600 |
| 2026-07-02 | 179.99 | 187.34 | 178.70 | 183.62 | +3.37% | 288,400 |
| 2026-07-01 | 178.41 | 180.93 | 175.25 | 177.63 | +0.34% | 218,000 |
| 2026-06-30 | 180.40 | 181.45 | 175.69 | 177.03 | -2.94% | 275,500 |
| 2026-06-29 | 190.67 | 190.67 | 182.03 | 182.40 | -4.94% | 296,800 |
| 2026-06-26 | 181.96 | 192.42 | 181.96 | 191.87 | +6.47% | 1,401,600 |
| 2026-06-25 | 181.30 | 186.36 | 179.08 | 180.21 | -1.44% | 237,000 |
| 2026-06-24 | 182.24 | 188.00 | 179.87 | 182.84 | +1.23% | 331,600 |
| 2026-06-23 | 180.25 | 181.63 | 177.97 | 180.62 | +1.69% | 212,680 |
| 2026-06-22 | 174.96 | 181.31 | 174.96 | 177.61 | +0.85% | 282,006 |
| 2026-06-18 | 173.68 | 176.91 | 172.92 | 176.11 | +2.44% | 318,900 |
| 2026-06-17 | 179.57 | 179.57 | 170.31 | 171.91 | -4.59% | 273,200 |
| 2026-06-16 | 182.30 | 182.30 | 178.82 | 180.18 | -1.36% | 189,800 |
| 2026-06-15 | 181.91 | 183.83 | 179.03 | 182.66 | +0.42% | 261,400 |
| 2026-06-12 | 179.08 | 182.36 | 178.36 | 181.89 | +1.26% | 233,300 |
| 2026-06-11 | 177.31 | 180.78 | 177.31 | 179.62 | +1.57% | 205,700 |
| 2026-06-10 | 175.70 | 179.57 | 174.15 | 176.85 | +1.06% | 209,700 |
| 2026-06-09 | 170.74 | 178.00 | 169.22 | 174.99 | +2.89% | 275,800 |
| 2026-06-08 | 163.60 | 174.61 | 163.49 | 170.08 | +3.25% | 403,600 |
| 2026-06-05 | 162.95 | 165.50 | 162.05 | 164.72 | +2.26% | 206,200 |
| 2026-06-04 | 165.98 | 167.83 | 158.68 | 161.08 | -1.64% | 239,400 |
| 2026-06-03 | 162.15 | 164.87 | 162.02 | 163.76 | +0.81% | 206,100 |
| 2026-06-02 | 167.01 | 168.45 | 162.31 | 162.44 | -2.94% | 303,600 |
| 2026-06-01 | 176.26 | 179.63 | 167.01 | 167.36 | -5.60% | 365,600 |
| 2026-05-29 | 179.00 | 182.37 | 176.42 | 177.28 | -1.76% | 280,000 |
| 2026-05-28 | 181.37 | 186.00 | 179.51 | 180.45 | -1.64% | 221,500 |
| 2026-05-27 | 184.22 | 187.99 | 182.41 | 183.45 | +1.00% | 235,700 |
| 2026-05-26 | 188.04 | 188.57 | 181.51 | 181.63 | -4.46% | 350,800 |
| 2026-05-22 | 185.42 | 190.59 | 185.39 | 190.10 | +2.19% | 278,800 |
| 2026-05-21 | 181.65 | 187.55 | 178.50 | 186.03 | +1.41% | 313,400 |
| 2026-05-20 | 181.89 | 184.97 | 178.14 | 183.44 | +2.60% | 292,100 |
| 2026-05-19 | 175.04 | 181.05 | 172.26 | 178.79 | +2.74% | 391,900 |
| 2026-05-18 | 173.58 | 177.03 | 172.50 | 174.03 | -0.40% | 294,600 |
| 2026-05-15 | 175.00 | 177.77 | 173.17 | 174.73 | +0.90% | 293,200 |
| 2026-05-14 | 180.49 | 182.50 | 169.98 | 173.18 | -3.35% | 565,700 |
| 2026-05-13 | 180.99 | 184.20 | 176.77 | 179.19 | -1.45% | 401,500 |
| 2026-05-12 | 189.08 | 191.76 | 181.81 | 181.82 | -3.56% | 400,500 |
| 2026-05-11 | 198.13 | 199.67 | 187.57 | 188.54 | -4.46% | 303,100 |
| 2026-05-08 | 202.67 | 204.10 | 196.28 | 197.34 | -2.79% | 277,100 |
| 2026-05-07 | 205.89 | 210.38 | 202.76 | 203.01 | -1.62% | 236,800 |
| 2026-05-06 | 206.45 | 212.11 | 205.00 | 206.36 | +0.05% | 311,000 |
| 2026-05-05 | 206.81 | 212.56 | 205.25 | 206.25 | -0.44% | 222,000 |
| 2026-05-04 | 213.01 | 216.28 | 205.21 | 207.17 | -3.33% | 338,000 |
| 2026-05-01 | 212.65 | 221.96 | 207.85 | 214.30 | -9.59% | 577,700 |
| 2026-04-30 | 238.52 | 246.10 | 236.36 | 237.04 | +0.23% | 217,500 |
| 2026-04-29 | 236.34 | 239.00 | 224.00 | 236.49 | -0.72% | 299,300 |
| 2026-04-28 | 239.16 | 244.23 | 235.81 | 238.21 | -0.81% | 367,700 |
| 2026-04-27 | 236.40 | 240.75 | 233.80 | 240.15 | +1.59% | 154,100 |
| 2026-04-24 | 241.61 | 244.39 | 233.33 | 236.40 | -1.68% | 190,500 |
| 2026-04-23 | 244.12 | 247.14 | 239.12 | 240.43 | -1.44% | 191,000 |
| 2026-04-22 | 246.01 | 247.05 | 240.85 | 243.94 | -0.27% | 169,500 |
| 2026-04-21 | 250.77 | 250.77 | 240.00 | 244.59 | -2.12% | 355,600 |
| 2026-04-20 | 244.98 | 250.78 | 244.98 | 249.90 | +1.86% | 154,800 |
| 2026-04-17 | 244.94 | 249.58 | 243.65 | 245.33 | +0.33% | 112,000 |
| 2026-04-16 | 244.49 | 249.83 | 241.15 | 244.52 | +0.00% | 211,900 |
| 2026-04-15 | 236.37 | 245.46 | 233.35 | 244.51 | +3.44% | 187,400 |
| 2026-04-14 | 242.12 | 243.76 | 231.67 | 236.38 | -2.78% | 459,200 |
| 2026-04-13 | 250.76 | 252.05 | 241.00 | 243.13 | -5.47% | 242,693 |
| 2026-04-10 | 259.75 | 264.46 | 257.00 | 257.21 | -1.09% | 140,100 |
| 2026-04-09 | 247.94 | 260.38 | 247.94 | 260.05 | +3.78% | 201,500 |
| 2026-04-08 | 250.93 | 253.90 | 247.23 | 250.59 | -0.03% | 357,700 |
| 2026-04-07 | 247.38 | 253.75 | 242.18 | 250.67 | +1.55% | 253,600 |
| 2026-04-06 | 241.00 | 248.55 | 241.00 | 246.85 | +2.50% | 184,100 |
| 2026-04-02 | 235.96 | 240.84 | 233.81 | 240.83 | +2.55% | 164,600 |
| 2026-04-01 | 230.29 | 236.36 | 229.41 | 234.85 | +1.93% | 119,300 |
| 2026-03-31 | 231.26 | 233.26 | 227.70 | 230.40 | +0.25% | 102,583 |
| 2026-03-30 | 229.40 | 234.10 | 226.68 | 229.83 | +0.03% | 185,142 |
| 2026-03-27 | 230.95 | 232.00 | 227.15 | 229.76 | -1.71% | 174,700 |
| 2026-03-26 | 226.24 | 239.10 | 226.24 | 233.76 | +4.23% | 215,900 |
| 2026-03-25 | 218.13 | 225.41 | 215.25 | 224.27 | +3.55% | 193,800 |
| 2026-03-24 | 221.26 | 221.36 | 216.36 | 216.58 | -2.27% | 114,700 |
| 2026-03-23 | 226.78 | 228.10 | 221.47 | 221.62 | -0.71% | 131,300 |
| 2026-03-20 | 230.41 | 231.83 | 223.19 | 223.21 | -3.70% | 198,000 |
| 2026-03-19 | 233.05 | 237.14 | 225.26 | 231.79 | -0.47% | 117,500 |
| 2026-03-18 | 228.67 | 234.04 | 226.00 | 232.89 | +1.08% | 113,600 |
| 2026-03-17 | 227.05 | 230.67 | 226.01 | 230.40 | +2.32% | 136,700 |
| 2026-03-16 | 233.46 | 233.53 | 225.18 | 225.18 | -2.73% | 166,600 |
| 2026-03-13 | 231.94 | 235.24 | 229.08 | 231.50 | +1.00% | 191,900 |
| 2026-03-12 | 229.49 | 234.74 | 228.35 | 229.20 | -1.20% | 169,500 |
| 2026-03-11 | 233.17 | 236.99 | 227.67 | 231.99 | -0.72% | 173,900 |
| 2026-03-10 | 229.72 | 236.72 | 227.56 | 233.67 | +1.25% | 194,571 |
| 2026-03-09 | 230.14 | 232.27 | 226.69 | 230.78 | -0.61% | 162,526 |
| 2026-03-06 | 228.64 | 236.78 | 228.10 | 232.20 | +0.44% | 169,200 |
| 2026-03-05 | 229.18 | 235.21 | 227.98 | 231.18 | -0.45% | 153,100 |
| 2026-03-04 | 228.17 | 232.75 | 221.46 | 232.23 | +2.63% | 192,500 |
| 2026-03-03 | 218.45 | 226.89 | 217.12 | 226.27 | +1.39% | 130,700 |
| 2026-03-02 | 223.90 | 226.63 | 220.94 | 223.16 | -1.60% | 188,000 |
| 2026-02-27 | 220.02 | 230.58 | 220.02 | 226.78 | +0.53% | 156,900 |
| 2026-02-26 | 219.44 | 225.88 | 217.49 | 225.58 | +3.59% | 259,100 |
| 2026-02-25 | 207.70 | 223.07 | 207.70 | 217.76 | -4.26% | 369,400 |
| 2026-02-24 | 226.69 | 227.92 | 223.37 | 227.45 | +1.47% | 190,600 |
| 2026-02-23 | 232.38 | 233.51 | 219.36 | 224.16 | -4.61% | 185,700 |
| 2026-02-20 | 233.40 | 240.56 | 231.49 | 235.00 | +1.52% | 144,900 |
| 2026-02-19 | 230.52 | 233.94 | 223.49 | 231.49 | -0.95% | 158,100 |
| 2026-02-18 | 227.77 | 236.77 | 227.77 | 233.71 | +0.86% | 174,500 |
| 2026-02-17 | 249.14 | 249.94 | 230.68 | 231.71 | -6.41% | 248,300 |
| 2026-02-13 | 246.09 | 250.32 | 238.00 | 247.57 | +0.47% | 134,100 |
| 2026-02-12 | 250.77 | 254.89 | 245.04 | 246.40 | -1.77% | 182,000 |
| 2026-02-11 | 246.90 | 252.49 | 245.00 | 250.83 | +1.34% | 229,000 |
| 2026-02-10 | 247.88 | 251.98 | 246.50 | 247.52 | +0.33% | 150,700 |
| 2026-02-09 | 246.99 | 248.49 | 243.87 | 246.71 | -0.02% | 155,800 |
| 2026-02-06 | 237.27 | 247.24 | 237.08 | 246.76 | +3.38% | 167,700 |
| 2026-02-05 | 235.45 | 241.99 | 234.54 | 238.70 | +1.29% | 223,200 |
| 2026-02-04 | 225.00 | 235.95 | 225.00 | 235.66 | +5.45% | 263,800 |
| 2026-02-03 | 213.61 | 223.66 | 211.44 | 223.49 | +4.78% | 170,600 |
| 2026-02-02 | 213.17 | 215.60 | 211.39 | 213.29 | -0.15% | 119,400 |
| 2026-01-30 | 209.55 | 213.85 | 209.55 | 213.62 | +1.85% | 137,300 |
| 2026-01-29 | 213.34 | 214.04 | 208.04 | 209.74 | -1.69% | 180,800 |
| 2026-01-28 | 217.95 | 219.55 | 211.74 | 213.34 | -2.66% | 121,700 |
| 2026-01-27 | 216.84 | 220.49 | 216.52 | 219.18 | +0.40% | 104,400 |
| 2026-01-26 | 222.00 | 222.00 | 216.97 | 218.31 | -0.92% | 107,700 |
| 2026-01-23 | 219.84 | 221.21 | 216.11 | 220.33 | -0.48% | 91,400 |
| 2026-01-22 | 222.71 | 224.89 | 219.34 | 221.39 | -0.38% | 153,700 |
| 2026-01-21 | 217.02 | 222.33 | 216.09 | 222.24 | +2.08% | 276,900 |
| 2026-01-20 | 206.50 | 217.95 | 206.06 | 217.72 | +5.28% | 210,470 |
| 2026-01-16 | 214.50 | 214.50 | 204.94 | 206.81 | -4.29% | 157,400 |
| 2026-01-15 | 215.81 | 216.27 | 212.88 | 216.08 | -0.12% | 147,000 |
| 2026-01-14 | 210.20 | 217.97 | 210.20 | 216.34 | +3.11% | 211,410 |
| 2026-01-13 | 208.00 | 210.25 | 206.96 | 209.82 | +0.46% | 121,154 |
| 2026-01-12 | 206.51 | 211.84 | 203.50 | 208.86 | +0.50% | 166,053 |
| 2026-01-09 | 210.41 | 212.00 | 207.12 | 207.82 | -0.69% | 117,200 |
| 2026-01-08 | 204.65 | 212.35 | 203.85 | 209.26 | +2.33% | 234,700 |
| 2026-01-07 | 203.10 | 205.25 | 201.99 | 204.50 | +1.20% | 144,700 |
| 2026-01-06 | 197.60 | 202.60 | 197.60 | 202.07 | +2.12% | 161,800 |
| 2026-01-05 | 198.89 | 201.18 | 197.48 | 197.87 | -0.99% | 123,700 |
| 2026-01-02 | 195.66 | 199.84 | 193.61 | 199.84 | +2.41% | 110,400 |
| 2025-12-31 | 197.09 | 197.49 | 194.51 | 195.13 | -1.23% | 187,200 |
| 2025-12-30 | 196.39 | 198.61 | 196.00 | 197.55 | -0.03% | 117,900 |
| 2025-12-29 | 196.19 | 197.99 | 195.67 | 197.61 | +0.28% | 127,800 |
| 2025-12-26 | 195.06 | 197.50 | 194.59 | 197.05 | +0.38% | 119,200 |
| 2025-12-24 | 194.48 | 196.31 | 193.90 | 196.31 | +0.94% | 71,500 |
| 2025-12-23 | 198.62 | 198.64 | 193.85 | 194.48 | -2.01% | 210,200 |
| 2025-12-22 | 198.68 | 201.93 | 197.39 | 198.47 | -1.10% | 165,400 |
| 2025-12-19 | 197.87 | 201.14 | 197.78 | 200.67 | +0.93% | 344,700 |
| 2025-12-18 | 198.35 | 200.23 | 196.20 | 198.83 | +0.26% | 151,500 |
| 2025-12-17 | 200.40 | 201.78 | 196.52 | 198.32 | -1.53% | 192,800 |
| 2025-12-16 | 199.88 | 204.32 | 199.16 | 201.40 | +1.36% | 167,500 |
| 2025-12-15 | 203.59 | 203.59 | 196.40 | 198.69 | -2.14% | 191,500 |
| 2025-12-12 | 199.78 | 203.71 | 199.76 | 203.03 | +1.78% | 124,800 |
| 2025-12-11 | 200.84 | 206.82 | 199.42 | 199.47 | -1.54% | 169,800 |
| 2025-12-10 | 196.94 | 202.79 | 196.15 | 202.60 | +3.36% | 157,700 |
| 2025-12-09 | 193.95 | 196.22 | 193.40 | 196.01 | +0.51% | 128,355 |
| 2025-12-08 | 195.06 | 196.30 | 190.71 | 195.02 | -0.44% | 130,972 |
| 2025-12-05 | 194.00 | 197.74 | 192.17 | 195.89 | +0.92% | 129,000 |
| 2025-12-04 | 201.28 | 201.50 | 193.82 | 194.10 | -3.36% | 151,400 |
| 2025-12-03 | 194.19 | 202.31 | 194.19 | 200.85 | +3.04% | 210,200 |
| 2025-12-02 | 196.50 | 197.25 | 193.02 | 194.92 | -0.92% | 218,200 |
| 2025-12-01 | 193.98 | 198.74 | 193.98 | 196.72 | +0.99% | 182,100 |
| 2025-11-28 | 194.21 | 197.11 | 194.21 | 194.80 | -0.27% | 68,600 |
| 2025-11-26 | 190.65 | 196.69 | 189.92 | 195.32 | +2.28% | 155,700 |
| 2025-11-25 | 193.49 | 195.37 | 190.27 | 190.96 | -0.82% | 164,128 |
| 2025-11-24 | 193.88 | 197.37 | 192.07 | 192.53 | -1.69% | 152,640 |
| 2025-11-21 | 194.80 | 198.41 | 194.80 | 195.84 | +1.52% | 183,800 |
| 2025-11-20 | 192.16 | 194.89 | 190.00 | 192.90 | -0.07% | 163,100 |
| 2025-11-19 | 195.40 | 195.40 | 191.62 | 193.03 | -1.51% | 168,200 |
| 2025-11-18 | 193.50 | 197.27 | 190.25 | 195.98 | +1.07% | 191,700 |
| 2025-11-17 | 197.75 | 199.01 | 193.73 | 193.91 | -2.18% | 183,200 |
| 2025-11-14 | 200.46 | 200.46 | 195.72 | 198.24 | -1.38% | 197,400 |
| 2025-11-13 | 200.77 | 204.02 | 200.44 | 201.02 | +0.03% | 188,500 |
| 2025-11-12 | 206.10 | 207.28 | 200.95 | 200.96 | -2.04% | 144,300 |
| 2025-11-11 | 202.80 | 208.08 | 202.66 | 205.15 | +1.90% | 154,300 |
| 2025-11-10 | 201.00 | 202.80 | 199.87 | 201.33 | +0.65% | 204,600 |
| 2025-11-07 | 200.51 | 202.44 | 198.34 | 200.03 | +0.29% | 148,600 |
| 2025-11-06 | 207.69 | 210.37 | 198.82 | 199.45 | -4.78% | 154,300 |
| 2025-11-05 | 204.32 | 209.66 | 204.32 | 209.46 | +2.25% | 172,200 |
| 2025-11-04 | 203.12 | 209.00 | 203.12 | 204.85 | -0.08% | 196,400 |
| 2025-11-03 | 206.69 | 206.69 | 202.07 | 205.01 | -0.96% | 205,800 |
| 2025-10-31 | 205.00 | 207.55 | 202.96 | 206.99 | +0.45% | 196,000 |
| 2025-10-30 | 215.51 | 216.37 | 205.09 | 206.06 | -3.25% | 183,000 |
| 2025-10-29 | 221.17 | 222.00 | 211.14 | 212.98 | -4.38% | 320,800 |
| 2025-10-28 | 227.27 | 228.29 | 221.99 | 222.73 | -2.11% | 164,943 |
| 2025-10-27 | 232.96 | 232.96 | 226.00 | 227.52 | -1.76% | 292,515 |
| 2025-10-24 | 232.90 | 243.73 | 222.05 | 231.60 | +5.45% | 470,000 |
| 2025-10-23 | 217.21 | 222.17 | 214.88 | 219.63 | +0.44% | 244,200 |
| 2025-10-22 | 218.25 | 220.83 | 215.15 | 218.67 | -0.16% | 146,000 |
| 2025-10-21 | 219.35 | 222.35 | 216.23 | 219.01 | -0.47% | 159,375 |
| 2025-10-20 | 224.00 | 224.94 | 217.98 | 220.05 | -1.69% | 140,759 |
| 2025-10-17 | 225.73 | 227.78 | 222.60 | 223.83 | -0.84% | 137,000 |
| 2025-10-16 | 224.56 | 227.27 | 222.62 | 225.72 | +0.95% | 183,500 |
| 2025-10-15 | 223.98 | 223.98 | 216.46 | 223.60 | +0.40% | 132,100 |
| 2025-10-14 | 217.59 | 222.74 | 217.59 | 222.70 | +1.56% | 102,300 |
| 2025-10-13 | 215.54 | 222.18 | 215.04 | 219.28 | +1.67% | 132,200 |
| 2025-10-10 | 228.91 | 228.91 | 214.00 | 215.68 | -4.79% | 360,100 |
| 2025-10-09 | 220.87 | 228.49 | 220.71 | 226.54 | +2.91% | 230,800 |
| 2025-10-08 | 221.65 | 224.63 | 218.05 | 220.14 | -0.59% | 260,700 |
| 2025-10-07 | 220.00 | 223.62 | 218.05 | 221.45 | +1.91% | 249,300 |
| 2025-10-06 | 220.43 | 222.95 | 217.18 | 217.31 | -4.17% | 218,600 |
| 2025-10-03 | 223.32 | 227.37 | 223.32 | 226.76 | +1.59% | 140,300 |
| 2025-10-02 | 220.83 | 225.58 | 220.53 | 223.22 | +0.69% | 156,000 |
| 2025-10-01 | 212.99 | 222.64 | 212.99 | 221.70 | +4.86% | 233,400 |
| 2025-09-30 | 213.67 | 215.14 | 210.76 | 211.42 | -1.84% | 243,900 |
| 2025-09-29 | 216.56 | 216.77 | 214.39 | 215.38 | +0.17% | 136,300 |
| 2025-09-26 | 215.39 | 218.78 | 213.64 | 215.02 | +0.26% | 133,100 |
| 2025-09-25 | 221.16 | 221.16 | 214.46 | 214.46 | -2.81% | 125,900 |
| 2025-09-24 | 215.02 | 220.71 | 215.01 | 220.67 | +2.17% | 160,700 |
| 2025-09-23 | 217.80 | 218.46 | 215.00 | 215.99 | +0.12% | 152,900 |
| 2025-09-22 | 221.98 | 223.97 | 215.37 | 215.74 | -3.36% | 341,700 |
| 2025-09-19 | 224.54 | 225.94 | 221.25 | 223.24 | -0.13% | 286,500 |
| 2025-09-18 | 224.72 | 228.19 | 223.43 | 223.52 | -0.84% | 189,100 |
| 2025-09-17 | 223.28 | 229.12 | 223.28 | 225.41 | +1.38% | 244,600 |
| 2025-09-16 | 214.50 | 223.31 | 214.50 | 222.35 | +3.37% | 336,300 |
| 2025-09-15 | 217.25 | 217.77 | 214.01 | 215.11 | -0.73% | 194,800 |
| 2025-09-12 | 219.02 | 219.02 | 215.87 | 216.69 | -1.50% | 191,200 |
| 2025-09-11 | 220.54 | 222.50 | 218.70 | 219.98 | +0.18% | 165,900 |
| 2025-09-10 | 220.54 | 221.43 | 216.54 | 219.58 | -1.53% | 294,300 |
| 2025-09-09 | 224.00 | 229.07 | 221.88 | 223.00 | -0.88% | 310,800 |
| 2025-09-08 | 223.96 | 225.72 | 221.37 | 224.98 | -0.88% | 297,600 |
| 2025-09-05 | 224.00 | 230.78 | 222.50 | 226.97 | +1.84% | 261,500 |
| 2025-09-04 | 219.41 | 223.04 | 219.32 | 222.87 | +1.78% | 211,300 |
| 2025-09-03 | 215.42 | 219.35 | 214.45 | 218.97 | +1.50% | 184,400 |
| 2025-09-02 | 219.23 | 221.36 | 215.71 | 215.73 | -2.42% | 437,000 |
| 2025-08-29 | 218.19 | 223.33 | 218.14 | 221.09 | +2.16% | 287,600 |
| 2025-08-28 | 222.96 | 222.96 | 215.81 | 216.41 | -2.50% | 150,700 |
| 2025-08-27 | 215.70 | 222.63 | 215.70 | 221.97 | +2.70% | 168,500 |
| 2025-08-26 | 216.22 | 218.86 | 215.62 | 216.14 | -0.53% | 179,000 |
| 2025-08-25 | 221.42 | 221.82 | 216.27 | 217.30 | -2.83% | 189,800 |
| 2025-08-22 | 219.28 | 224.10 | 217.74 | 223.64 | +2.49% | 157,600 |
| 2025-08-21 | 216.20 | 218.49 | 214.30 | 218.21 | -0.05% | 143,100 |
| 2025-08-20 | 224.69 | 225.11 | 217.92 | 218.33 | -2.35% | 197,400 |
| 2025-08-19 | 217.73 | 223.62 | 217.45 | 223.59 | +3.53% | 194,100 |
| 2025-08-18 | 219.93 | 222.50 | 215.93 | 215.96 | -1.97% | 187,400 |
| 2025-08-15 | 220.95 | 222.04 | 218.91 | 220.31 | +0.25% | 231,500 |
| 2025-08-14 | 220.01 | 223.37 | 217.31 | 219.75 | -2.22% | 172,200 |
| 2025-08-13 | 220.70 | 225.49 | 219.58 | 224.74 | +1.81% | 216,700 |
| 2025-08-12 | 214.08 | 221.62 | 213.96 | 220.75 | +3.22% | 260,100 |
| 2025-08-11 | 216.60 | 218.23 | 210.90 | 213.87 | -1.66% | 283,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+4.92%). Worst month: Feb (-6.96%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Boston Beer Company Inc's (SAM) latest close?
186.61 on 2026-08-07, from the Closelook data lake's daily price record.
What is SAM's 52-week high and low?
264.46 high and 158.68 low over the trailing 52 weeks, as of 2026-08-07.
What is Boston Beer Company Inc's strongest and weakest month historically?
Historically, SAM's strongest calendar month has been Jul (average +4.92%) and its weakest Feb (average -6.96%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.