Boston Beer Company Inc (SAM) Historical Stock Data
194.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAM is down -0.48% a day on average. There have been 14 days where Boston Beer Company Inc closed green and 16 days where SAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 202.80 | 205.15 | ↑$2.35 (1.16%) | 202.66 | 208.08 | 140.52K |
| 2025-11-10 | 201.00 | 201.33 | ↑$0.33 (0.16%) | 199.87 | 202.80 | 137.84K |
| 2025-11-07 | 200.51 | 200.03 | ↓$0.48 (-0.24%) | 198.34 | 202.44 | 128.93K |
| 2025-11-06 | 207.69 | 199.45 | ↓$8.24 (-3.97%) | 198.86 | 209.98 | 154.30K |
| 2025-11-05 | 204.32 | 209.46 | ↑$5.14 (2.52%) | 204.32 | 209.66 | 172.25K |
| 2025-11-04 | 203.12 | 204.85 | ↑$1.73 (0.85%) | 203.12 | 209.00 | 165.90K |
| 2025-11-03 | 206.69 | 205.01 | ↓$1.68 (-0.81%) | 202.07 | 206.69 | 205.85K |
| 2025-10-31 | 205.00 | 206.99 | ↑$1.99 (0.97%) | 202.96 | 207.55 | 196.02K |
| 2025-10-30 | 215.51 | 206.06 | ↓$9.45 (-4.38%) | 205.09 | 216.37 | 157.93K |
| 2025-10-29 | 221.17 | 212.98 | ↓$8.19 (-3.70%) | 211.14 | 222.00 | 310.84K |
| 2025-10-28 | 227.27 | 222.73 | ↓$4.54 (-2.00%) | 222.01 | 228.29 | 137.75K |
| 2025-10-27 | 232.96 | 227.52 | ↓$5.44 (-2.34%) | 226.00 | 232.96 | 292.52K |
| 2025-10-24 | 232.90 | 231.60 | ↓$1.30 (-0.56%) | 222.05 | 243.73 | 469.97K |
| 2025-10-23 | 217.21 | 219.63 | ↑$2.42 (1.11%) | 214.88 | 222.17 | 241.81K |
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