Boston Beer Stock Price History
NYSE: SAMConsumer StaplesBeverages (Production/Distribution)USD
170.51-0.66 (-0.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SAM price history at a glance
The price history for Boston Beer (SAM) on this page begins on November 20, 1995, when the stock closed at $32.50; it most recently closed at $170.51 on October 5, 2026. The highest price in this record is $1,349.98, reached on April 19, 2021; the latest close is 87.4% below that peak. Across the 30 complete calendar years in the table, SAM finished higher in 18 and lower in 12. Its best year was 2020 (+170.4%) and its worst was 1996 (-54.2%).
Over roughly 31 years the share price changed +424.6%, a 5.5% compound annual price return (excluding dividends). In the last 12 months alone, SAM has lost 24.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $1,349.98
- Date of high
- Apr 19, 2021
- Low since 1995
- $6.50
- Date of low
- Aug 31, 1998
- 52-week high
- $264.46
- 52-week low
- $158.68
- Last close
- $170.51
SAM returns
1 week
+1.80%
1 month
+5.04%
3 months
-3.55%
6 months
-33.71%
Year to date
-12.62%
1 year
-24.73%
3 years
-50.99%
5 years
-66.53%
SAM price return, excluding dividends.
SAM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 170.51 | -14.68% |
| 2025 | 199.84 | -31.02% |
| 2024 | 289.72 | -16.17% |
| 2023 | 345.59 | +4.88% |
| 2022 | 329.52 | -34.76% |
| 2021 | 505.10 | -49.20% |
| 2020 | 994.29 | +170.41% |
| 2019 | 367.70 | +49.54% |
| 2018 | 245.88 | +28.67% |
| 2017 | 191.10 | +12.51% |
| 2016 | 169.85 | -15.88% |
| 2015 | 201.91 | -27.96% |
| 2014 | 280.27 | +28.16% |
| 2013 | 218.68 | +59.19% |
| 2012 | 137.37 | +26.54% |
| 2011 | 108.56 | +14.17% |
| 2010 | 95.09 | +104.06% |
| 2009 | 46.60 | +63.22% |
| 2008 | 28.55 | -18.48% |
| 2007 | 35.02 | -2.67% |
| 2006 | 35.98 | +43.92% |
| 2005 | 25.00 | +17.54% |
| 2004 | 21.27 | +16.55% |
| 2003 | 18.25 | +29.89% |
| 2002 | 14.05 | -7.02% |
| 2001 | 15.11 | +71.46% |
| 2000 | 8.81 | +22.61% |
| 1999 | 7.19 | -15.44% |
| 1998 | 8.50 | +4.62% |
| 1997 | 8.13 | -25.29% |
| 1996 | 10.88 | -54.21% |
| 1995* | 23.75 | -26.92% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
SAM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 170.59 | 171.58 | 168.88 | 170.51 | -0.39% | |
| 169.07 | 173.82 | 169.15 | 171.17 | +1.79% | |
| 169.91 | 173.34 | 167.65 | 168.16 | -1.30% | |
| 168.38 | 171.11 | 167.55 | 170.37 | +1.60% | |
| 166.95 | 168.01 | 163.54 | 167.69 | +0.11% | |
| 167.96 | 167.96 | 164.49 | 167.50 | +0.97% | |
| 164.78 | 166.72 | 162.00 | 165.89 | +1.14% | |
| 163.20 | 165.09 | 162.60 | 164.02 | +0.94% | |
| 163.99 | 165.02 | 161.11 | 162.49 | -1.74% | |
| 162.69 | 165.38 | 160.65 | 165.36 | +0.97% | |
| 165.99 | 168.16 | 160.90 | 163.77 | -1.49% | |
| 169.73 | 172.46 | 166.02 | 166.25 | -0.86% | |
| 168.17 | 168.17 | 164.00 | 167.69 | -0.33% | |
| 173.96 | 175.58 | 167.02 | 168.25 | -1.84% | |
| 171.37 | 173.30 | 166.81 | 171.40 | -0.10% | |
| 170.50 | 173.72 | 167.96 | 171.57 | -0.25% | |
| 172.66 | 173.68 | 170.04 | 172.00 | +1.03% | |
| 171.12 | 172.31 | 169.39 | 170.25 | -0.60% | |
| 169.75 | 172.71 | 168.30 | 171.27 | -0.04% | |
| 174.97 | 176.80 | 170.00 | 171.34 | -0.70% | |
| 169.40 | 173.62 | 168.25 | 172.55 | +1.79% | |
| 163.00 | 173.90 | 161.67 | 169.52 | +4.43% | |
| 161.11 | 166.22 | 160.04 | 162.33 | +0.17% | |
| 168.68 | 172.03 | 160.30 | 162.06 | -3.98% | |
| 169.70 | 171.73 | 168.29 | 168.78 | -1.75% | |
| 176.80 | 177.52 | 170.55 | 171.79 | -2.07% | |
| 174.14 | 178.52 | 174.14 | 175.43 | +0.27% | |
| 176.86 | 178.43 | 172.77 | 174.95 | -1.61% | |
| 181.50 | 181.50 | 177.15 | 177.81 | -2.91% | |
| 185.16 | 185.87 | 181.32 | 183.13 | +0.10% | |
| 184.07 | 185.00 | 181.18 | 182.94 | -1.41% | |
| 190.43 | 190.54 | 184.22 | 185.56 | -2.03% | |
| 189.00 | 190.17 | 185.96 | 189.41 | -0.02% | |
| 187.82 | 190.36 | 184.00 | 189.44 | +1.88% | |
| 182.25 | 186.64 | 179.85 | 185.95 | -2.55% | |
| 184.19 | 190.93 | 184.19 | 190.82 | +2.04% | |
| 180.17 | 189.08 | 180.17 | 187.01 | +4.68% | |
| 184.81 | 185.01 | 178.48 | 178.65 | -2.00% | |
| 183.40 | 183.86 | 179.82 | 182.30 | -1.87% | |
| 184.18 | 187.00 | 181.50 | 185.77 | +0.50% | |
| 184.93 | 188.47 | 183.46 | 184.84 | +0.58% | |
| 178.01 | 184.79 | 178.01 | 183.78 | +2.12% | |
| 179.02 | 180.14 | 174.78 | 179.96 | -0.57% | |
| 184.12 | 185.19 | 179.23 | 180.99 | -3.01% | |
| 182.79 | 188.78 | 182.79 | 186.61 | +1.94% | |
| 186.12 | 187.87 | 181.10 | 183.05 | -0.94% | |
| 185.99 | 185.99 | 181.50 | 184.79 | +0.36% | |
| 183.87 | 186.79 | 183.87 | 184.12 | -1.29% | |
| 185.61 | 188.85 | 182.62 | 186.52 | +1.81% | |
| 182.91 | 184.17 | 180.02 | 183.20 | -1.14% | |
| 183.59 | 185.85 | 178.99 | 185.31 | -0.94% | |
| 186.56 | 188.99 | 183.59 | 187.07 | +0.74% | |
| 188.90 | 190.53 | 183.47 | 185.69 | +1.14% | |
| 181.16 | 186.95 | 178.31 | 183.60 | +1.92% | |
| 171.89 | 181.79 | 168.41 | 180.15 | +3.23% | |
| 172.18 | 174.69 | 165.10 | 174.51 | +0.34% | |
| 172.33 | 174.79 | 169.82 | 173.92 | +1.72% | |
| 178.58 | 178.61 | 170.50 | 170.98 | -5.32% | |
| 178.08 | 182.05 | 178.08 | 180.59 | +1.00% | |
| 183.74 | 187.57 | 177.56 | 178.80 | -2.03% | |
| 171.24 | 182.70 | 171.07 | 182.50 | +7.35% | |
| 167.93 | 174.86 | 167.71 | 170.00 | +0.74% | |
| 173.59 | 173.59 | 166.49 | 168.75 | -2.11% | |
| 178.99 | 182.21 | 171.46 | 172.39 | -2.49% | |
| 173.50 | 179.98 | 173.50 | 176.79 | +1.10% | |
| 177.00 | 177.95 | 173.62 | 174.86 | -1.92% | |
| 180.00 | 182.66 | 177.01 | 178.28 | -2.66% | |
| 182.90 | 190.10 | 182.65 | 183.16 | +1.86% | |
| 181.62 | 182.57 | 176.65 | 179.82 | -2.07% | |
| 179.99 | 187.34 | 178.70 | 183.62 | +3.37% | |
| 178.41 | 180.93 | 175.25 | 177.63 | +0.34% | |
| 180.40 | 181.45 | 175.69 | 177.03 | -2.94% | |
| 190.67 | 190.67 | 182.03 | 182.40 | -4.94% | |
| 181.96 | 192.42 | 181.96 | 191.87 | +6.47% | |
| 181.30 | 186.36 | 179.08 | 180.21 | -1.44% | |
| 182.24 | 188.00 | 179.87 | 182.84 | +1.23% | |
| 180.25 | 181.63 | 177.98 | 180.62 | +1.69% | |
| 174.96 | 181.31 | 174.96 | 177.61 | +0.85% | |
| 173.68 | 176.91 | 172.92 | 176.11 | +2.44% | |
| 179.57 | 179.57 | 170.31 | 171.91 | -4.59% | |
| 182.30 | 182.30 | 178.82 | 180.18 | -1.36% | |
| 181.91 | 183.83 | 179.03 | 182.66 | +0.42% | |
| 179.08 | 182.36 | 178.36 | 181.89 | +1.26% | |
| 177.31 | 180.78 | 177.31 | 179.62 | +1.57% | |
| 175.70 | 179.57 | 174.15 | 176.85 | +1.06% | |
| 170.74 | 178.00 | 169.22 | 174.99 | +2.89% | |
| 163.60 | 174.61 | 163.49 | 170.08 | +3.25% | |
| 162.95 | 165.50 | 162.05 | 164.72 | +2.26% | |
| 165.98 | 167.83 | 158.68 | 161.08 | -1.64% | |
| 162.15 | 164.87 | 162.02 | 163.76 | +0.81% | |
| 167.01 | 168.45 | 162.31 | 162.44 | -2.94% | |
| 176.26 | 179.63 | 167.01 | 167.36 | -5.60% | |
| 179.00 | 182.37 | 176.42 | 177.28 | -1.76% | |
| 181.37 | 186.00 | 179.51 | 180.45 | -1.64% | |
| 184.22 | 187.99 | 182.41 | 183.45 | +1.00% | |
| 188.04 | 188.57 | 181.51 | 181.63 | -4.46% | |
| 185.42 | 190.59 | 185.39 | 190.10 | +2.19% | |
| 181.65 | 187.55 | 178.50 | 186.03 | +1.41% | |
| 181.89 | 184.97 | 178.14 | 183.44 | +2.60% | |
| 175.04 | 181.05 | 172.26 | 178.79 | +2.74% | |
| 173.58 | 177.03 | 172.50 | 174.03 | -0.40% | |
| 175.00 | 177.77 | 173.17 | 174.73 | +0.90% | |
| 180.49 | 182.50 | 169.98 | 173.18 | -3.35% | |
| 180.99 | 184.20 | 176.77 | 179.19 | -1.45% | |
| 189.08 | 191.76 | 181.81 | 181.82 | -3.56% | |
| 198.13 | 199.67 | 187.57 | 188.54 | -4.46% | |
| 202.67 | 204.10 | 196.28 | 197.34 | -2.79% | |
| 205.89 | 210.38 | 202.76 | 203.01 | -1.62% | |
| 206.45 | 212.11 | 205.00 | 206.36 | +0.05% | |
| 206.81 | 212.56 | 205.25 | 206.25 | -0.44% | |
| 213.01 | 216.28 | 205.21 | 207.17 | -3.33% | |
| 212.65 | 221.96 | 207.85 | 214.30 | -9.59% | |
| 238.52 | 246.10 | 236.36 | 237.04 | +0.23% | |
| 236.34 | 239.00 | 224.00 | 236.49 | -0.72% | |
| 239.16 | 244.23 | 235.81 | 238.21 | -0.81% | |
| 236.40 | 240.75 | 233.80 | 240.15 | +1.59% | |
| 241.61 | 244.39 | 233.33 | 236.40 | -1.68% | |
| 244.12 | 247.14 | 239.12 | 240.43 | -1.44% | |
| 246.01 | 247.05 | 240.85 | 243.94 | -0.27% | |
| 250.77 | 250.77 | 240.00 | 244.59 | -2.12% | |
| 244.98 | 250.78 | 244.98 | 249.90 | +1.86% | |
| 244.94 | 249.58 | 243.65 | 245.33 | +0.33% | |
| 244.49 | 249.83 | 241.15 | 244.52 | +0.00% | |
| 236.37 | 245.46 | 233.35 | 244.51 | +3.44% | |
| 242.12 | 243.76 | 231.67 | 236.38 | -2.78% | |
| 250.76 | 252.05 | 241.00 | 243.13 | -5.47% | |
| 259.75 | 264.46 | 257.00 | 257.21 | -1.09% | |
| 247.94 | 260.38 | 247.94 | 260.05 | +3.78% | |
| 250.93 | 253.90 | 247.23 | 250.59 | -0.03% | |
| 247.38 | 253.75 | 242.18 | 250.67 | +1.55% | |
| 241.00 | 248.55 | 241.00 | 246.85 | +2.50% | |
| 235.96 | 240.84 | 233.81 | 240.83 | +2.55% | |
| 230.29 | 236.36 | 229.41 | 234.85 | +1.93% | |
| 231.26 | 233.26 | 227.70 | 230.40 | +0.25% | |
| 229.40 | 234.10 | 226.68 | 229.83 | +0.03% | |
| 230.95 | 232.00 | 227.15 | 229.76 | -1.71% | |
| 226.24 | 239.10 | 226.24 | 233.76 | +4.23% | |
| 218.13 | 225.41 | 215.25 | 224.27 | +3.55% | |
| 221.26 | 221.36 | 216.36 | 216.58 | -2.27% | |
| 226.78 | 228.10 | 221.47 | 221.62 | -0.71% | |
| 230.41 | 231.83 | 223.19 | 223.21 | -3.70% | |
| 233.05 | 237.14 | 225.26 | 231.79 | -0.47% | |
| 228.67 | 234.04 | 226.00 | 232.89 | +1.08% | |
| 227.05 | 230.67 | 226.01 | 230.40 | +2.32% | |
| 233.46 | 233.53 | 225.18 | 225.18 | -2.73% | |
| 231.94 | 235.24 | 229.08 | 231.50 | +1.00% | |
| 229.49 | 234.74 | 228.35 | 229.20 | -1.20% | |
| 233.17 | 236.99 | 227.67 | 231.99 | -0.72% | |
| 229.72 | 236.73 | 227.56 | 233.67 | +1.25% | |
| 230.14 | 232.27 | 226.69 | 230.78 | -0.61% | |
| 228.64 | 236.78 | 228.10 | 232.20 | +0.44% | |
| 229.18 | 235.21 | 227.98 | 231.18 | -0.45% | |
| 228.17 | 232.75 | 221.46 | 232.23 | +2.63% | |
| 218.45 | 226.89 | 217.12 | 226.27 | +1.39% | |
| 223.90 | 226.63 | 220.94 | 223.16 | -1.60% | |
| 220.02 | 230.58 | 220.02 | 226.78 | +0.53% | |
| 219.44 | 225.88 | 217.49 | 225.58 | +3.59% | |
| 207.70 | 223.07 | 207.70 | 217.76 | -4.26% | |
| 226.69 | 227.92 | 223.37 | 227.45 | +1.47% | |
| 232.38 | 233.51 | 219.36 | 224.16 | -4.61% | |
| 233.40 | 240.56 | 231.49 | 235.00 | +1.52% | |
| 230.52 | 233.94 | 223.49 | 231.49 | -0.95% | |
| 227.77 | 236.77 | 227.77 | 233.71 | +0.86% | |
| 249.14 | 249.94 | 230.68 | 231.71 | -6.41% | |
| 246.09 | 250.32 | 238.00 | 247.57 | +0.47% | |
| 250.77 | 254.89 | 245.04 | 246.40 | -1.77% | |
| 246.90 | 252.49 | 245.00 | 250.83 | +1.34% | |
| 247.88 | 251.98 | 246.50 | 247.52 | +0.33% | |
| 246.99 | 248.49 | 243.87 | 246.71 | -0.02% | |
| 237.27 | 247.24 | 237.08 | 246.76 | +3.38% | |
| 235.45 | 241.99 | 234.54 | 238.70 | +1.29% | |
| 225.00 | 235.95 | 225.00 | 235.66 | +5.45% | |
| 213.61 | 223.66 | 211.44 | 223.49 | +4.78% | |
| 213.17 | 215.60 | 211.39 | 213.29 | -0.15% | |
| 209.55 | 213.85 | 209.55 | 213.62 | +1.85% | |
| 213.34 | 214.04 | 208.04 | 209.74 | -1.69% | |
| 217.95 | 219.55 | 211.74 | 213.34 | -2.66% | |
| 216.84 | 220.49 | 216.52 | 219.18 | +0.40% | |
| 222.00 | 222.00 | 216.97 | 218.31 | -0.92% | |
| 219.84 | 221.21 | 216.11 | 220.33 | -0.48% | |
| 222.71 | 224.89 | 219.34 | 221.39 | -0.38% | |
| 217.02 | 222.33 | 216.09 | 222.24 | +2.08% | |
| 206.50 | 217.95 | 206.07 | 217.72 | +5.28% | |
| 214.50 | 214.50 | 204.94 | 206.81 | -4.29% | |
| 215.81 | 216.27 | 212.88 | 216.08 | -0.12% | |
| 210.20 | 217.97 | 210.20 | 216.34 | +3.11% | |
| 208.00 | 210.25 | 206.96 | 209.82 | +0.46% | |
| 206.51 | 211.84 | 203.50 | 208.86 | +0.50% | |
| 210.41 | 212.00 | 207.12 | 207.82 | -0.69% | |
| 204.65 | 212.35 | 203.85 | 209.26 | +2.33% | |
| 203.10 | 205.25 | 201.99 | 204.50 | +1.20% | |
| 197.60 | 202.60 | 197.60 | 202.07 | +2.12% | |
| 198.89 | 201.18 | 197.48 | 197.87 | -0.99% | |
| 195.66 | 199.84 | 193.61 | 199.84 | +2.41% | |
| 197.09 | 197.49 | 194.51 | 195.13 | -1.23% | |
| 196.39 | 198.61 | 196.00 | 197.55 | -0.03% | |
| 196.19 | 197.99 | 195.67 | 197.61 | +0.28% | |
| 195.06 | 197.50 | 194.59 | 197.05 | +0.38% | |
| 194.48 | 196.31 | 193.90 | 196.31 | +0.94% | |
| 198.62 | 198.64 | 193.85 | 194.48 | -2.01% | |
| 198.68 | 201.93 | 197.39 | 198.47 | -1.10% | |
| 197.87 | 201.14 | 197.78 | 200.67 | +0.93% | |
| 198.35 | 200.23 | 196.20 | 198.83 | +0.26% | |
| 200.40 | 201.78 | 196.52 | 198.32 | -1.53% | |
| 199.88 | 204.32 | 199.16 | 201.40 | +1.36% | |
| 203.59 | 203.59 | 196.40 | 198.69 | -2.14% | |
| 199.78 | 203.71 | 199.76 | 203.03 | +1.78% | |
| 200.84 | 206.82 | 199.42 | 199.47 | -1.54% | |
| 196.94 | 202.79 | 196.15 | 202.60 | +3.36% | |
| 193.95 | 196.22 | 193.40 | 196.01 | +0.51% | |
| 195.06 | 196.30 | 190.71 | 195.02 | -0.44% | |
| 194.00 | 197.74 | 192.17 | 195.89 | +0.92% | |
| 201.28 | 201.50 | 193.82 | 194.10 | -3.36% | |
| 194.19 | 202.31 | 194.19 | 200.85 | +3.04% | |
| 196.50 | 197.25 | 193.02 | 194.92 | -0.92% | |
| 193.98 | 198.74 | 193.98 | 196.72 | +0.99% | |
| 194.21 | 197.11 | 194.21 | 194.80 | -0.27% | |
| 190.65 | 196.69 | 189.92 | 195.32 | +2.28% | |
| 193.49 | 195.37 | 190.27 | 190.96 | -0.82% | |
| 193.88 | 197.37 | 192.07 | 192.53 | -1.69% | |
| 194.80 | 198.41 | 194.80 | 195.84 | +1.52% | |
| 192.16 | 194.89 | 190.00 | 192.90 | -0.07% | |
| 195.40 | 195.40 | 191.62 | 193.03 | -1.51% | |
| 193.50 | 197.27 | 190.25 | 195.98 | +1.07% | |
| 197.75 | 199.01 | 193.73 | 193.91 | -2.18% | |
| 200.46 | 200.46 | 195.72 | 198.24 | -1.38% | |
| 200.77 | 204.02 | 200.44 | 201.02 | +0.03% | |
| 206.10 | 207.28 | 200.95 | 200.96 | -2.04% | |
| 202.80 | 208.08 | 202.66 | 205.15 | +1.90% | |
| 201.00 | 202.80 | 199.87 | 201.33 | +0.65% | |
| 200.51 | 202.44 | 198.34 | 200.03 | +0.29% | |
| 207.69 | 210.37 | 198.82 | 199.45 | -4.78% | |
| 204.32 | 209.66 | 204.32 | 209.46 | +2.25% | |
| 203.12 | 209.00 | 203.12 | 204.85 | -0.08% | |
| 206.69 | 206.69 | 202.07 | 205.01 | -0.96% | |
| 205.00 | 207.55 | 202.96 | 206.99 | +0.45% | |
| 215.51 | 216.37 | 205.09 | 206.06 | -3.25% | |
| 221.17 | 222.00 | 211.14 | 212.98 | -4.38% | |
| 227.27 | 228.29 | 221.99 | 222.73 | -2.11% | |
| 232.96 | 232.96 | 226.00 | 227.52 | -1.76% | |
| 232.90 | 243.73 | 222.05 | 231.60 | +5.45% | |
| 217.21 | 222.17 | 214.88 | 219.63 | +0.44% | |
| 218.25 | 220.83 | 215.15 | 218.67 | -0.16% | |
| 219.35 | 222.35 | 216.23 | 219.01 | -0.47% | |
| 224.00 | 224.94 | 217.98 | 220.05 | -1.69% | |
| 225.73 | 227.78 | 222.60 | 223.83 | -0.84% | |
| 224.56 | 227.27 | 222.62 | 225.72 | +0.95% | |
| 223.98 | 223.98 | 216.46 | 223.60 | +0.40% | |
| 217.59 | 222.74 | 217.59 | 222.70 | +1.56% | |
| 215.54 | 222.18 | 215.04 | 219.28 | +1.67% | |
| 228.91 | 228.91 | 214.00 | 215.68 | -4.79% | |
| 220.87 | 228.49 | 220.71 | 226.54 | +2.91% | |
| 221.65 | 224.63 | 218.05 | 220.14 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SAM chart for longer ranges.