SAM - BOSTON BEER CO INC
232.2
1.020 0.439%
Share volume: 169,173
Last Updated: 03-06-2026
Beer & Liquor/Malt Beverages:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$231.18
1.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $228.64 | $228.64 | $236.78 | $236.78 | $228.10 | $228.10 | $232.20 | $232.20 | 169,173 | $169,173.00 |
| 03-05-2026 | $229.18 | $229.18 | $235.21 | $235.21 | $227.98 | $227.98 | $231.18 | $231.18 | 153,585 | $153,585.00 |
| 03-04-2026 | $228.17 | $228.17 | $232.75 | $232.75 | $221.46 | $221.46 | $232.23 | $232.23 | 192,483 | $192,483.00 |
| 03-03-2026 | $218.45 | $218.45 | $226.89 | $226.89 | $217.12 | $217.12 | $226.27 | $226.27 | 130,749 | $130,749.00 |
| 03-02-2026 | $223.90 | $223.90 | $226.63 | $226.63 | $220.94 | $220.94 | $223.16 | $223.16 | 188,014 | $188,014.00 |
| 02-27-2026 | $220.02 | $220.02 | $230.58 | $230.58 | $220.02 | $220.02 | $226.78 | $226.78 | 156,946 | $156,946.00 |
| 02-26-2026 | $219.44 | $219.44 | $225.88 | $225.88 | $217.49 | $217.49 | $225.58 | $225.58 | 259,140 | $259,140.00 |
| 02-25-2026 | $207.70 | $207.70 | $223.07 | $223.07 | $207.70 | $207.70 | $217.76 | $217.76 | 369,408 | $369,408.00 |
| 02-24-2026 | $226.69 | $226.69 | $227.92 | $227.92 | $223.37 | $223.37 | $227.45 | $227.45 | 190,688 | $190,688.00 |
| 02-23-2026 | $232.38 | $232.38 | $233.51 | $233.51 | $219.36 | $219.36 | $224.16 | $224.16 | 185,651 | $185,651.00 |