SAM - BOSTON BEER CO INC
244.59
-5.310 -2.171%
Share volume: 355,556
Last Updated: 04-21-2026
Beer & Liquor/Malt Beverages:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$249.90
-5.31
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $250.77 | $250.77 | $250.77 | $250.77 | $240.00 | $240.00 | $244.59 | $244.59 | 355,556 | $355,556.00 |
| 04-20-2026 | $244.98 | $244.98 | $250.78 | $250.78 | $244.98 | $244.98 | $249.90 | $249.90 | 154,782 | $154,782.00 |
| 04-17-2026 | $244.94 | $244.94 | $249.58 | $249.58 | $243.65 | $243.65 | $245.33 | $245.33 | 112,000 | $112,000.00 |
| 04-16-2026 | $244.49 | $244.49 | $249.83 | $249.83 | $241.15 | $241.15 | $244.52 | $244.52 | 211,899 | $211,899.00 |
| 04-15-2026 | $236.37 | $236.37 | $245.46 | $245.46 | $233.35 | $233.35 | $244.51 | $244.51 | 187,410 | $187,410.00 |
| 04-14-2026 | $242.12 | $242.12 | $243.76 | $243.76 | $231.67 | $231.67 | $236.38 | $236.38 | 459,200 | $459,200.00 |
| 04-13-2026 | $250.76 | $250.76 | $252.05 | $252.05 | $241.00 | $241.00 | $243.13 | $243.13 | 242,693 | $242,693.00 |
| 04-10-2026 | $259.75 | $259.75 | $264.46 | $264.46 | $257.00 | $257.00 | $257.21 | $257.21 | 140,089 | $140,089.00 |
| 04-09-2026 | $247.94 | $247.94 | $260.38 | $260.38 | $247.94 | $247.94 | $260.05 | $260.05 | 201,584 | $201,584.00 |
| 04-08-2026 | $250.93 | $250.93 | $253.90 | $253.90 | $247.23 | $247.23 | $250.59 | $250.59 | 357,669 | $357,669.00 |