Boston Beer Company Inc (SAM) Historical Stock Data
196.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAM is up 0.01% a day on average. There have been 16 days where Boston Beer Company Inc closed green and 14 days where SAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 194.48 | 196.31 | ↑$1.83 (0.94%) | 193.90 | 196.31 | 70.31K |
| 2025-12-23 | 198.62 | 194.48 | ↓$4.14 (-2.08%) | 193.85 | 198.64 | 180.37K |
| 2025-12-22 | 198.68 | 198.47 | ↓$0.21 (-0.11%) | 197.39 | 201.93 | 136.47K |
| 2025-12-19 | 197.87 | 200.67 | ↑$2.80 (1.42%) | 197.79 | 201.14 | 213.70K |
| 2025-12-18 | 198.35 | 198.83 | ↑$0.48 (0.24%) | 196.20 | 200.06 | 124.04K |
| 2025-12-17 | 200.40 | 198.32 | ↓$2.08 (-1.04%) | 196.52 | 201.78 | 164.06K |
| 2025-12-16 | 199.88 | 201.40 | ↑$1.52 (0.76%) | 199.16 | 204.32 | 158.64K |
| 2025-12-15 | 203.59 | 198.69 | ↓$4.90 (-2.41%) | 196.40 | 203.59 | 191.45K |
| 2025-12-12 | 199.78 | 203.03 | ↑$3.25 (1.63%) | 199.76 | 203.71 | 124.83K |
| 2025-12-11 | 200.84 | 199.47 | ↓$1.37 (-0.68%) | 199.42 | 206.82 | 169.85K |
| 2025-12-10 | 196.94 | 202.60 | ↑$5.66 (2.87%) | 196.15 | 202.79 | 128.94K |
| 2025-12-09 | 193.95 | 196.01 | ↑$2.06 (1.06%) | 193.40 | 196.22 | 128.35K |
| 2025-12-08 | 195.06 | 195.02 | ↓$0.04 (-0.02%) | 190.71 | 196.30 | 106.02K |
| 2025-12-05 | 194.00 | 195.89 | ↑$1.89 (0.97%) | 192.17 | 197.74 | 111.49K |
| 2025-12-04 | 201.28 | 194.10 | ↓$7.18 (-3.57%) | 193.82 | 201.50 | 151.44K |
| 2025-12-03 | 194.19 | 200.85 | ↑$6.66 (3.43%) | 194.19 | 202.31 | 210.21K |
| 2025-12-02 | 196.50 | 194.92 | ↓$1.58 (-0.80%) | 193.02 | 197.25 | 170.98K |
| 2025-12-01 | 193.98 | 196.72 | ↑$2.74 (1.41%) | 193.98 | 198.74 | 182.15K |
| 2025-11-28 | 194.21 | 194.80 | ↑$0.59 (0.30%) | 194.21 | 197.11 | 68.63K |
| 2025-11-26 | 190.65 | 195.32 | ↑$4.67 (2.45%) | 189.93 | 196.69 | 123.60K |
| 2025-11-25 | 193.49 | 190.96 | ↓$2.53 (-1.31%) | 190.32 | 195.37 | 133.06K |
| 2025-11-24 | 193.88 | 192.53 | ↓$1.35 (-0.70%) | 192.07 | 195.26 | 101.25K |
| 2025-11-21 | 194.80 | 195.84 | ↑$1.04 (0.53%) | 194.80 | 198.41 | 183.80K |
| 2025-11-20 | 192.16 | 192.90 | ↑$0.74 (0.39%) | 190.00 | 194.89 | 139K |
| 2025-11-19 | 195.40 | 193.03 | ↓$2.37 (-1.21%) | 191.62 | 195.40 | 168.21K |
| 2025-11-18 | 193.50 | 195.98 | ↑$2.48 (1.28%) | 190.25 | 197.27 | 162.70K |
| 2025-11-17 | 197.75 | 193.91 | ↓$3.84 (-1.94%) | 193.75 | 199.01 | 163.30K |
| 2025-11-14 | 200.46 | 198.24 | ↓$2.22 (-1.11%) | 195.72 | 200.46 | 197.41K |
| 2025-11-13 | 200.77 | 201.02 | ↑$0.25 (0.12%) | 200.44 | 204.00 | 163.50K |
| 2025-11-12 | 206.10 | 200.96 | ↓$5.14 (-2.49%) | 200.96 | 207.28 | 117.99K |
Create an account or log in to view more rows.
$SAM wtf is going on?
$SAM due for a spike!
$SAM Sleep well my bulls
sleep well
$SAM 5 minute looks sexy
$SAM swing puts
$SAM Sleep well my bulls
sleep well
$SAM what’s gonna happen now
$SAM gonna take my L with this one
$SAM why not Monday yet
$SAM gets me every time lol