NYSE:SAM | Historical Stock Price | BOSTON BEER CO INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-11-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.77$19.43$55.75$160.01$459.23$1,317.981995-11-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$377.85$377.8571,800——
2019-12-30$379.59$379.5994,100——
2019-12-27$378.75$378.7564,100——
2019-12-26$383.86$383.8694,700——
2019-12-24$377.51$377.5132,900——
2019-12-23$372.91$372.91107,000——
2019-12-20$377.69$377.69186,100——
2019-12-19$367.42$367.4287,300——
2019-12-18$365.98$365.98112,300——
2019-12-17$370.87$370.87112,000——
2019-12-16$375.83$375.8394,300——
2019-12-13$370.00$370.0084,700——
2019-12-12$367.69$367.6978,400——
2019-12-11$376.91$376.9195,600——
2019-12-10$371.96$371.96106,900——
2019-12-09$377.53$377.53106,700——
2019-12-06$381.06$381.0683,400——
2019-12-05$382.82$382.8280,100——
2019-12-04$389.23$389.2387,200——
2019-12-03$383.91$383.91181,800——
2019-12-02$373.12$373.12137,200——
2019-11-29$384.32$384.3254,800——
2019-11-27$390.61$390.6169,200——
2019-11-26$389.14$389.1476,000——
2019-11-25$381.79$381.79141,000——
2019-11-22$378.39$378.3966,900——
2019-11-21$384.73$384.7381,400——
2019-11-20$381.40$381.4095,600——
2019-11-19$377.46$377.4671,200——
2019-11-18$367.34$367.3464,200——
2019-11-15$366.38$366.3892,100——
2019-11-14$362.92$362.9268,700——
2019-11-13$366.66$366.6692,100——
2019-11-12$370.10$370.10118,900——
2019-11-11$358.05$358.05129,900——
2019-11-08$361.97$361.97115,200——
2019-11-07$356.02$356.02124,500——
2019-11-06$356.99$356.99154,100——
2019-11-05$348.49$348.49222,100——
2019-11-04$352.97$352.97323,400——
2019-11-01$384.01$384.01156,600——
2019-10-31$374.46$374.46189,100——
2019-10-30$371.47$371.47518,000——
2019-10-29$373.48$373.48227,700——
2019-10-28$375.05$375.05198,900——
2019-10-25$375.56$375.56205,700——
2019-10-24$381.25$381.25130,100——
2019-10-23$373.39$373.39216,500——
2019-10-22$401.18$401.18379,600——
2019-10-21$396.00$396.00202,500——
2019-10-18$393.56$393.56168,300——
2019-10-17$402.34$402.34238,400——
2019-10-16$383.50$383.50181,300——
2019-10-15$387.73$387.73203,100——
2019-10-14$390.16$390.16170,200——
2019-10-11$397.03$397.03233,800——
2019-10-10$382.13$382.1364,300——
2019-10-09$382.38$382.3894,900——
2019-10-08$371.51$371.51123,400——
2019-10-07$374.89$374.89141,200——
2019-10-04$385.84$385.84165,800——
2019-10-03$371.11$371.11147,700——
2019-10-02$368.36$368.36160,800——
2019-10-01$370.03$370.03180,600——
2019-09-30$364.08$364.08230,600——
2019-09-27$352.18$352.18167,700——
2019-09-26$363.93$363.93228,300——
2019-09-25$349.00$349.00209,600——
2019-09-24$340.02$340.02175,100——
2019-09-23$355.05$355.05258,700——
2019-09-20$345.48$345.48303,800——
2019-09-19$351.47$351.47223,100——
2019-09-18$358.05$358.05300,600——
2019-09-17$352.00$352.00552,200——
2019-09-16$388.07$388.07185,600——
2019-09-13$389.36$389.36208,200——
2019-09-12$392.54$392.54201,300——
2019-09-11$390.48$390.48226,300——
2019-09-10$379.00$379.00368,400——
2019-09-09$399.88$399.88154,700——
2019-09-06$403.56$403.56193,400——
2019-09-05$410.30$410.30224,100——
2019-09-04$405.78$405.78185,600——
2019-09-03$411.10$411.10472,600——
2019-08-30$438.42$438.42205,100——
2019-08-29$436.32$436.32158,300——
2019-08-28$438.05$438.05179,200——
2019-08-27$441.26$441.26183,200——
2019-08-26$435.01$435.01203,500——
2019-08-23$429.41$429.41139,100——
2019-08-22$437.44$437.44137,000——
2019-08-21$439.60$439.60140,200——
2019-08-20$431.98$431.98185,000——
2019-08-19$422.71$422.71190,700——
2019-08-16$421.96$421.96138,700——
2019-08-15$408.55$408.55177,200——
2019-08-14$397.81$397.81242,400——
2019-08-13$409.70$409.70154,700——
2019-08-12$402.54$402.54157,100——
2019-08-09$402.96$402.96238,200——
2019-08-08$406.88$406.88176,600——
2019-08-07$394.51$394.51211,400——
2019-08-06$389.06$389.06161,700——
2019-08-05$373.23$373.23241,900——
2019-08-02$383.79$383.79202,100——
2019-08-01$383.04$383.04201,700——
2019-07-31$392.32$392.32207,300——
2019-07-30$386.69$386.69215,000——
2019-07-29$391.11$391.11346,600——
2019-07-26$398.50$398.50544,800——
2019-07-25$386.36$386.36159,800——
2019-07-24$385.64$385.64141,800——
2019-07-23$385.80$385.80164,300——
2019-07-22$393.85$393.85188,000——
2019-07-19$387.58$387.58110,900——
2019-07-18$389.44$389.44108,800——
2019-07-17$390.47$390.47122,200——
2019-07-16$391.03$391.03151,100——
2019-07-15$386.92$386.92148,000——
2019-07-12$396.83$396.83201,700——
2019-07-11$382.91$382.91148,400——
2019-07-10$384.73$384.73178,300——
2019-07-09$381.94$381.94245,000——
2019-07-08$388.23$388.2398,300——
2019-07-05$386.51$386.5178,000——
2019-07-03$383.38$383.3893,700——
2019-07-02$379.63$379.63119,100——
2019-07-01$380.30$380.30199,600——
2019-06-28$377.76$377.76258,800——
2019-06-27$365.53$365.53111,800——
2019-06-26$358.27$358.27156,200——
2019-06-25$361.19$361.19322,000——
2019-06-24$349.25$349.25184,600——
2019-06-21$346.34$346.34131,400——
2019-06-20$342.75$342.75108,900——
2019-06-19$338.34$338.34121,700——
2019-06-18$338.39$338.39274,500——
2019-06-17$337.56$337.5691,900——
2019-06-14$339.01$339.0174,100——
2019-06-13$341.85$341.8585,800——
2019-06-12$338.21$338.2197,400——
2019-06-11$333.56$333.56256,300——
2019-06-10$317.96$317.9682,900——
2019-06-07$320.40$320.4082,500——
2019-06-06$319.69$319.69136,900——
2019-06-05$309.88$309.88120,700——
2019-06-04$305.76$305.76184,000——
2019-06-03$315.65$315.65113,700——
2019-05-31$314.30$314.30134,600——
2019-05-30$317.73$317.73110,300——
2019-05-29$320.53$320.53108,200——
2019-05-28$335.80$335.80120,700——
2019-05-24$335.43$335.4392,500——
2019-05-23$336.94$336.94154,300——
2019-05-22$342.61$342.61129,800——
2019-05-21$346.56$346.5692,300——
2019-05-20$347.60$347.60134,900——
2019-05-17$341.69$341.69124,300——
2019-05-16$343.56$343.56217,100——
2019-05-15$343.86$343.86160,200——
2019-05-14$347.76$347.76185,400——
2019-05-13$344.38$344.38375,500——
2019-05-10$347.83$347.83259,600——
2019-05-09$332.94$332.94174,400——
2019-05-08$334.99$334.99190,500——
2019-05-07$327.90$327.90151,000——
2019-05-06$328.36$328.36236,200——
2019-05-03$328.86$328.86289,200——
2019-05-02$317.87$317.87211,200——
2019-05-01$304.75$304.75171,000——
2019-04-30$310.01$310.01143,800——
2019-04-29$304.09$304.09174,400——
2019-04-26$304.56$304.56163,500——
2019-04-25$300.00$300.00430,500——
2019-04-24$276.43$276.43260,100——
2019-04-23$277.73$277.73239,000——
2019-04-22$271.34$271.34175,100——
2019-04-18$266.97$266.97132,100——
2019-04-17$265.82$265.82170,400——
2019-04-16$268.40$268.40179,800——
2019-04-15$264.21$264.21195,000——
2019-04-12$261.27$261.27139,000——
2019-04-11$266.59$266.59161,100——
2019-04-10$268.05$268.05119,100——
2019-04-09$269.34$269.34112,300——
2019-04-08$267.81$267.81189,400——
2019-04-05$268.33$268.33455,600——
2019-04-04$284.00$284.00138,900——
2019-04-03$279.70$279.70163,700——
2019-04-02$285.61$285.61181,500——
2019-04-01$290.03$290.0397,300——
2019-03-29$294.73$294.73108,600——
2019-03-28$290.95$290.9570,600——
2019-03-27$290.92$290.9296,700——
2019-03-26$292.57$292.57115,200——
2019-03-25$286.51$286.5185,800——
2019-03-22$286.04$286.04116,600——
2019-03-21$297.16$297.1690,500——
2019-03-20$298.42$298.42127,700——
2019-03-19$302.36$302.36166,300——
2019-03-18$312.60$312.60178,600——
2019-03-15$306.62$306.62164,100——
2019-03-14$307.66$307.66120,500——
2019-03-13$315.94$315.94125,100——
2019-03-12$313.83$313.8390,300——
2019-03-11$319.09$319.09138,800——
2019-03-08$314.08$314.08100,500——
2019-03-07$312.40$312.40117,400——
2019-03-06$311.74$311.74131,300——
2019-03-05$309.55$309.55100,800——
2019-03-04$306.96$306.96149,900——
2019-03-01$304.88$304.88139,800——
2019-02-28$312.56$312.56169,800——
2019-02-27$305.67$305.67110,000——
2019-02-26$306.35$306.35157,700——
2019-02-25$304.42$304.42137,000——
2019-02-22$308.70$308.70164,000——
2019-02-21$306.75$306.75438,900——
2019-02-20$268.30$268.30200,600——
2019-02-19$268.93$268.93129,800——
2019-02-15$271.35$271.3589,700——
2019-02-14$270.52$270.52105,900——
2019-02-13$269.32$269.32145,800——
2019-02-12$268.42$268.42127,400——
2019-02-11$261.65$261.65131,900——
2019-02-08$264.08$264.08153,500——
2019-02-07$260.25$260.25161,900——
2019-02-06$251.90$251.9090,600——
2019-02-05$254.67$254.67142,400——
2019-02-04$244.28$244.2870,700——
2019-02-01$245.92$245.9271,700——
2019-01-31$249.16$249.16113,600——
2019-01-30$244.18$244.1898,700——
2019-01-29$244.83$244.83109,300——
2019-01-28$246.85$246.85108,600——
2019-01-25$248.87$248.8784,900——
2019-01-24$243.12$243.1265,200——
2019-01-23$248.96$248.96116,100——
2019-01-22$242.21$242.21135,500——
2019-01-18$240.90$240.9083,200——
2019-01-17$236.11$236.11189,900——
2019-01-16$234.56$234.56126,000——
2019-01-15$238.23$238.2385,100——
2019-01-14$238.52$238.52105,600——
2019-01-11$239.70$239.7085,100——
2019-01-10$238.03$238.03114,300——
2019-01-09$233.45$233.45245,400——
2019-01-08$239.14$239.14163,200——
2019-01-07$244.51$244.51180,500——
2019-01-04$245.88$245.88175,800——
2019-01-03$234.74$234.74117,000——
2019-01-02$235.03$235.03198,400——