Boston Beer Company Inc (SAM) Historical Stock Data
247.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAM is up 0.15% a day on average. There have been 18 days where Boston Beer Company Inc closed green and 12 days where SAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 252.97 | 247.89 | ↓$5.08 (-2.01%) | 237.00 | 260.00 | 382.46K |
| 2025-04-24 | 241.96 | 242.40 | ↑$0.44 (0.18%) | 240.36 | 245.45 | 192.52K |
| 2025-04-23 | 246.00 | 245.42 | ↓$0.58 (-0.24%) | 243.29 | 249.07 | 146.99K |
| 2025-04-22 | 240.00 | 242.19 | ↑$2.19 (0.91%) | 238.79 | 243.80 | 163.10K |
| 2025-04-21 | 238.58 | 238.82 | ↑$0.24 (0.10%) | 233.54 | 239.04 | 180.07K |
| 2025-04-17 | 237.98 | 239.36 | ↑$1.38 (0.58%) | 237.98 | 241.51 | 147.46K |
| 2025-04-16 | 244.19 | 238.42 | ↓$5.77 (-2.36%) | 237.98 | 244.85 | 102.94K |
| 2025-04-15 | 245.71 | 242.97 | ↓$2.74 (-1.12%) | 240.62 | 245.71 | 125.67K |
| 2025-04-14 | 248.30 | 244.44 | ↓$3.86 (-1.55%) | 242.77 | 248.99 | 107.59K |
| 2025-04-11 | 242.40 | 245.58 | ↑$3.18 (1.31%) | 237.70 | 249.53 | 145.92K |
| 2025-04-10 | 236.50 | 242.97 | ↑$6.47 (2.74%) | 235.67 | 248.58 | 233.23K |
| 2025-04-09 | 227.62 | 240.51 | ↑$12.89 (5.66%) | 225.90 | 240.91 | 265.01K |
| 2025-04-08 | 236.49 | 228.10 | ↓$8.39 (-3.55%) | 226.02 | 239.28 | 194.88K |
| 2025-04-07 | 242.05 | 236.13 | ↓$5.92 (-2.45%) | 228.06 | 244.24 | 236.99K |
| 2025-04-04 | 241.53 | 244.86 | ↑$3.33 (1.38%) | 238.55 | 251.24 | 405.58K |
| 2025-04-03 | 244.00 | 243.29 | ↓$0.71 (-0.29%) | 242.76 | 250.86 | 235.89K |
| 2025-04-02 | 243.25 | 246.36 | ↑$3.11 (1.28%) | 240.21 | 247.43 | 169.86K |
| 2025-04-01 | 239.69 | 243.47 | ↑$3.78 (1.58%) | 238.00 | 243.56 | 157.56K |
| 2025-03-31 | 237.20 | 238.84 | ↑$1.64 (0.69%) | 236.00 | 241.54 | 154.95K |
| 2025-03-28 | 240.59 | 239.37 | ↓$1.22 (-0.51%) | 237.31 | 242.92 | 144.28K |
| 2025-03-27 | 237.10 | 240.39 | ↑$3.29 (1.39%) | 237.06 | 240.44 | 110.74K |
| 2025-03-26 | 234.59 | 237.91 | ↑$3.32 (1.42%) | 233.74 | 239.80 | 146.07K |
| 2025-03-25 | 237.15 | 233.94 | ↓$3.21 (-1.35%) | 231.97 | 237.59 | 118.92K |
| 2025-03-24 | 230.00 | 237.05 | ↑$7.05 (3.07%) | 229.44 | 237.56 | 253.59K |
| 2025-03-21 | 227.04 | 227.96 | ↑$0.92 (0.41%) | 224.99 | 233.16 | 337.30K |
| 2025-03-20 | 226.74 | 227.51 | ↑$0.77 (0.34%) | 222.48 | 230.00 | 300.97K |
| 2025-03-19 | 222.06 | 219.16 | ↓$2.90 (-1.31%) | 215.10 | 222.08 | 223.50K |
| 2025-03-18 | 227.25 | 221.68 | ↓$5.57 (-2.45%) | 221.50 | 227.51 | 165.74K |
| 2025-03-17 | 228.02 | 228.19 | ↑$0.17 (0.07%) | 225.80 | 231.31 | 187.44K |
| 2025-03-14 | 227.40 | 228.85 | ↑$1.45 (0.64%) | 226.20 | 231.15 | 171.03K |
Create an account or log in to view more rows.
$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
$SAM go green today and we gap up tomrrow
$SAM How can this stock move so little? Damn
$SAM This is just getting warmed up.
$SAM has just been halted from trading.
$SAM fake wall lets break it
$SAM omg lol