MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SAM — Boston Beer Company
NYSEBoston Beer Company
$171.17
+3.01(+1.79%)
- O
- 169.07
- H
- 173.82
- L
- 168.52
- V
- 264.49K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$171.17
Period Return-28.08%
Period High$264.46
Period Low$158.68
Avg Daily Volume227.4K
Total Trading Days365
SAM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $169.07 | $173.82 | $168.52 | $171.17 | +$3.01 | +1.79% | 264,486 | $171.47 | $168.52 $173.82 |
| Oct 7, 2026 | $169.91 | $173.34 | $167.65 | $168.16 | $-2.21 | -1.30% | 196,642 | $169.67 | $167.65 $173.34 |
| Oct 6, 2026 | $168.38 | $171.11 | $167.55 | $170.37 | +$2.68 | +1.60% | 210,478 | $169.58 | $167.55 $171.11 |
| Oct 5, 2026 | $166.95 | $168.01 | $163.54 | $167.69 | +$0.19 | +0.11% | 156,410 | $167.02 | $163.54 $168.01 |
| Oct 2, 2026 | $167.96 | $167.96 | $164.49 | $167.50 | +$1.61 | +0.97% | 132,389 | $166.50 | $164.49 $167.96 |
| Oct 1, 2026 | $164.78 | $166.72 | $162.00 | $165.89 | +$1.87 | +1.14% | 163,940 | $164.96 | $162.00 $166.72 |
| Sep 30, 2026 | $163.20 | $165.09 | $162.60 | $164.02 | +$1.53 | +0.94% | 178,286 | $164.04 | $162.60 $165.09 |
| Sep 29, 2026 | $163.99 | $165.02 | $161.11 | $162.49 | $-2.87 | -1.74% | 235,278 | $162.58 | $161.11 $165.02 |
| Sep 28, 2026 | $162.69 | $165.38 | $160.65 | $165.36 | +$1.59 | +0.97% | 219,205 | $164.14 | $160.65 $165.38 |
| Sep 25, 2026 | $165.99 | $168.16 | $160.90 | $163.77 | $-2.48 | -1.49% | 191,559 | $163.49 | $160.90 $168.16 |
| Sep 24, 2026 | $169.73 | $172.46 | $166.02 | $166.25 | $-1.44 | -0.86% | 175,214 | $167.47 | $166.02 $172.46 |
| Sep 23, 2026 | $168.17 | $168.17 | $164.00 | $167.69 | $-0.56 | -0.33% | 175,794 | $166.28 | $164.00 $168.17 |
| Sep 22, 2026 | $173.96 | $175.58 | $167.02 | $168.25 | $-3.15 | -1.84% | 254,168 | $168.70 | $167.02 $175.58 |
| Sep 21, 2026 | $171.37 | $173.30 | $166.81 | $171.40 | $-0.17 | -0.10% | 225,305 | $170.50 | $166.81 $173.30 |
| Sep 18, 2026 | $170.50 | $173.72 | $167.96 | $171.57 | $-0.43 | -0.25% | 1,406,901 | $171.60 | $167.96 $173.72 |
| Sep 17, 2026 | $172.66 | $173.68 | $170.04 | $172.00 | +$1.75 | +1.03% | 165,500 | $172.25 | $170.04 $173.68 |
| Sep 16, 2026 | $171.12 | $172.31 | $169.39 | $170.25 | $-1.02 | -0.60% | 211,410 | $170.83 | $169.39 $172.31 |
| Sep 15, 2026 | $169.75 | $172.71 | $168.30 | $171.27 | $-0.07 | -0.04% | 204,622 | $170.72 | $168.30 $172.71 |
| Sep 14, 2026 | $174.97 | $176.80 | $170.00 | $171.34 | $-1.21 | -0.70% | 199,648 | $171.76 | $170.00 $176.80 |
| Sep 11, 2026 | $169.40 | $173.62 | $168.25 | $172.55 | +$3.03 | +1.79% | 186,233 | $172.19 | $168.25 $173.62 |
| Sep 10, 2026 | $163.00 | $173.90 | $161.67 | $169.52 | +$7.19 | +4.43% | 346,256 | $169.88 | $161.67 $173.90 |
| Sep 9, 2026 | $161.11 | $166.22 | $160.04 | $162.33 | +$0.27 | +0.17% | 299,670 | $163.19 | $160.04 $166.22 |
| Sep 8, 2026 | $168.68 | $172.03 | $160.30 | $162.06 | $-6.72 | -3.98% | 330,288 | $164.81 | $160.30 $172.03 |
| Sep 4, 2026 | $169.70 | $171.73 | $168.29 | $168.78 | $-3.01 | -1.75% | 133,609 | $170.03 | $168.29 $171.73 |
| Sep 3, 2026 | $176.80 | $177.52 | $170.55 | $171.79 | $-3.64 | -2.07% | 148,298 | $172.22 | $170.55 $177.52 |
| Sep 2, 2026 | $174.14 | $178.52 | $174.14 | $175.43 | +$0.48 | +0.27% | 158,973 | $176.34 | $174.14 $178.52 |
| Sep 1, 2026 | $176.86 | $178.43 | $172.77 | $174.95 | $-2.86 | -1.61% | 205,537 | $175.05 | $172.77 $178.43 |
| Aug 31, 2026 | $181.50 | $181.50 | $177.15 | $177.81 | $-5.32 | -2.91% | 165,378 | $178.68 | $177.15 $181.50 |
| Aug 28, 2026 | $185.16 | $185.87 | $181.32 | $183.13 | +$0.19 | +0.10% | 120,577 | $182.73 | $181.32 $185.87 |
| Aug 27, 2026 | $184.07 | $185.00 | $181.18 | $182.94 | $-2.62 | -1.41% | 116,391 | $183.26 | $181.18 $185.00 |