BMV · SAM · stock

The Boston Beer Company, Inc. (SAM) stock price history

Every BMV trading session of The Boston Beer Company, Inc. from May 4, 2021 to Sep 25, 2026: 1,360 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SAM data, free keyYear by year table

SAM adjusted close, 2021 to 2026

SAMThe Boston Beer Company, Inc.
MX$2,973-22.4% over one year
20222023202420252026
MX$23,046
All time high, 2021
MX$3,830
52 week high, MX$2,973 low
1,360
Daily sessions since 2021

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.

SAM key facts

  • The Boston Beer Company, Inc. (SAM) closed at MX$2,973 on Sep 25, 2026 on BMV.
  • SAM's all time high close is MX$23,046, set on May 4, 2021; its all time low close is MX$2,973 on Sep 25, 2026.
  • SAM's 52 week range is MX$2,973 to MX$3,830.
  • SAM returned -22.4% over the year to Sep 25, 2026 and -70.8% over five years.
  • Since May 4, 2021 SAM returned -87%, -31.6% a year compounded.
  • SAM's deepest drawdown was -87.1% from May 19, 2021 to Sep 25, 2026.
  • DataCedar holds 1,360 daily sessions of SAM history from May 4, 2021 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.

SAM price chart, 2021 to 2026

SAM adjusted close, May 4, 2021 to Sep 25, 2026MX$2,973MX$9,664MX$16,355MX$23,046202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SAM returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month-9.8%
3 months-1.8%
6 months-17.5%
Year to date-17.5%
1 year-22.4%
3 years-53.5%
5 years-70.8%
10 yearsn/a
Since May 4, 2021-87.1%
Compound annual growth, 5.4 years-31.6%

SAM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$23,046 on May 4, 2021
All time low close
MX$2,973 on Sep 25, 2026
52 week high
MX$3,830 on Sep 25, 2025
52 week low
MX$2,973 on Sep 25, 2026
Deepest drawdown
-87.1% from May 19, 2021 to Sep 25, 2026, not yet recovered
Best single session
+23.0% on Dec 30, 2024
Worst single session
-23.2% on Jul 23, 2021
Volatility, 1 year annualised
23.5%
Sessions closing higher, 1 year
1%
Best calendar year
2024, +4%
Worst calendar year
2025, -41%

SAM price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on May 4, 2021; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$3,604MX$3,604MX$2,973MX$2,973-17.5%436184
2025MX$6,150MX$6,150MX$3,526MX$3,604-41.4%7K251
2024MX$5,915MX$6,150MX$5,000MX$6,150+4.0%56251
2023MX$7,390MX$7,390MX$5,570MX$5,915-20.0%1.6K251
2022MX$10,281MX$10,628MX$6,458MX$7,390-28.1%1.4K252
2021MX$23,046MX$23,046MX$9,480MX$10,281n/a32.9K171

SAM monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$2,973-9.8%
August 2026MX$3,2950.0%
July 2026MX$3,2950.0%
June 2026MX$3,295-8.6%
May 2026MX$3,6040.0%
April 2026MX$3,6040.0%
March 2026MX$3,6040.0%
February 2026MX$3,6040.0%
January 2026MX$3,6040.0%
December 2025MX$3,604-5.9%
November 2025MX$3,8300.0%
October 2025MX$3,8300.0%

About the SAM data

Daily bars. 1,360 sessions from May 4, 2021 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 25, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 4, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • RWEN RWE Aktiengesellschaft
  • RXRX Recursion Pharmaceuticals, Inc.
  • S1 SentinelOne, Inc.
  • SAFN Safran SA
  • SANN Banco Santander, S.A.
  • SAPN Sap SE
  • SBET Sharplink, Inc.
  • SBSN Companhia de Saneamento Básico do Estado de São Paulo - SABESP

Common questions

SAM share price history

Start with any symbol.

Start free