NYSE · SAM · stock
Boston Beer Co. INC (SAM) stock price history
Every NYSE trading session of Boston Beer Co. INC from Nov 21, 1995 to Sep 28, 2026: 7,762 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
SAM adjusted close, 1995 to 2026
- $1,306
- All time high, 2021
- $264.46
- 52 week high, $158.68 low
- 7,762
- Daily sessions since 1995
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
SAM key facts
- Boston Beer Co. INC (SAM) closed at $165.36 on Sep 28, 2026 on NYSE.
- SAM's all time high close is $1,306, set on Apr 20, 2021; its all time low close is $6.75 on Aug 31, 1998.
- SAM's 52 week range is $158.68 to $264.46.
- SAM returned -23.1% over the year to Sep 28, 2026 and -68.0% over five years.
- Over ten years SAM returned +10%, +0.9% a year compounded.
- SAM's deepest drawdown was -87.7% from Apr 20, 2021 to Jun 4, 2026.
- DataCedar holds 7,762 daily sessions of SAM history from Nov 21, 1995 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SAM price chart, 1995 to 2026
SAM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.7% |
| 3 months | -13.8% |
| 6 months | -28.0% |
| Year to date | -16.3% |
| 1 year | -23.1% |
| 3 years | -56.7% |
| 5 years | -68.0% |
| 10 years | +9.7% |
| Since Nov 21, 1995 | +490.6% |
| Compound annual growth, 30.9 years | +5.9% |
SAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1,306 on Apr 20, 2021
- All time low close
- $6.75 on Aug 31, 1998
- 52 week high
- $264.46 on Apr 10, 2026
- 52 week low
- $158.68 on Jun 4, 2026
- Deepest drawdown
- -87.7% from Apr 20, 2021 to Jun 4, 2026, not yet recovered
- Best single session
- +25.9% on Mar 12, 2008
- Worst single session
- -26.0% on Jul 23, 2021
- Volatility, 1 year annualised
- 37.7%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1995
- 5.9×
- Best calendar year
- 2020, +163%
- Worst calendar year
- 1996, -57%
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. 1995 starts on Nov 21, 1995; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $195.66 | $264.46 | $158.68 | $165.36 | -15.3% | 44.6M | 185 |
| 2025 | $301.76 | $302.68 | $185.34 | $195.13 | -35.0% | 53.5M | 250 |
| 2024 | $344.83 | $371.65 | $254.40 | $299.98 | -13.2% | 37.9M | 252 |
| 2023 | $330.00 | $420.50 | $296.27 | $345.59 | +4.9% | 31.3M | 250 |
| 2022 | $503.54 | $535.00 | $287.00 | $329.52 | -34.8% | 41.9M | 251 |
| 2021 | $991.14 | $1,350 | $435.12 | $505.10 | -49.2% | 61.4M | 252 |
| 2020 | $379.53 | $1,093 | $290.02 | $994.29 | +163.1% | 38.2M | 253 |
| 2019 | $237.56 | $444.65 | $230.93 | $377.85 | +56.9% | 40.9M | 252 |
| 2018 | $190.00 | $329.95 | $160.40 | $240.84 | +26.0% | 35.8M | 251 |
| 2017 | $170.70 | $197.05 | $128.70 | $191.10 | +12.5% | 41.3M | 251 |
| 2016 | $200.59 | $202.77 | $145.30 | $169.85 | -15.9% | 46.4M | 252 |
| 2015 | $290.04 | $325.00 | $195.04 | $201.91 | -30.3% | 37M | 252 |
| 2014 | $239.75 | $299.00 | $202.78 | $289.54 | +19.7% | 15.7M | 252 |
| 2013 | $137.60 | $265.53 | $134.42 | $241.79 | +79.8% | 16.1M | 252 |
| 2012 | $109.75 | $142.50 | $94.24 | $134.45 | +23.8% | 29.2M | 250 |
| 2011 | $96.01 | $115.49 | $71.00 | $108.56 | +14.2% | 24.3M | 252 |
| 2010 | $47.12 | $100.93 | $30.00 | $95.09 | +104.1% | 27.1M | 252 |
| 2009 | $28.23 | $48.63 | $17.50 | $46.60 | +64.1% | 22.6M | 252 |
| 2008 | $37.53 | $54.15 | $25.55 | $28.40 | -24.6% | 35.7M | 253 |
| 2007 | $35.93 | $55.30 | $30.80 | $37.65 | +4.6% | 32.7M | 251 |
| 2006 | $25.00 | $37.50 | $24.75 | $35.98 | +43.9% | 16M | 251 |
| 2005 | $21.20 | $27.27 | $19.85 | $25.00 | +17.5% | 11.4M | 252 |
| 2004 | $18.05 | $27.95 | $16.40 | $21.27 | +17.3% | 14.7M | 252 |
| 2003 | $14.30 | $18.98 | $10.10 | $18.14 | +26.9% | 15.7M | 252 |
| 2002 | $17.10 | $18.00 | $11.82 | $14.30 | -16.6% | 11.6M | 252 |
| 2001 | $8.75 | $18.16 | $8.56 | $17.15 | +94.6% | 9.7M | 248 |
| 2000 | $7.19 | $9.69 | $7.00 | $8.81 | +22.6% | 9.8M | 252 |
| 1999 | $8.44 | $11.13 | $6.94 | $7.19 | -15.4% | 21.7M | 252 |
| 1998 | $7.88 | $12.75 | $6.50 | $8.50 | +8.8% | 12.1M | 252 |
| 1997 | $10.38 | $11.00 | $7.81 | $7.81 | -23.8% | 10.8M | 253 |
| 1996 | $23.75 | $25.50 | $9.75 | $10.25 | -56.8% | 13.1M | 254 |
| 1995 | $26.88 | $33.00 | $21.50 | $23.75 | n/a | 7.7M | 27 |
SAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $165.36 | -7.0% |
| August 2026 | $177.81 | -2.9% |
| July 2026 | $183.20 | +3.5% |
| June 2026 | $177.03 | -0.1% |
| May 2026 | $177.28 | -25.2% |
| April 2026 | $237.04 | +2.9% |
| March 2026 | $230.40 | +1.6% |
| February 2026 | $226.78 | +6.2% |
| January 2026 | $213.62 | +9.5% |
| December 2025 | $195.13 | +0.2% |
| November 2025 | $194.80 | -5.9% |
| October 2025 | $206.99 | -2.1% |
About the SAM data
Daily bars. 7,762 sessions from Nov 21, 1995 to Sep 28, 2026, one row per NYSE 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 Jul 13, 2026 forward, most recent session Sep 28, 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 NYSE trading days; minute timestamps are UTC. Prices are in USD. 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 Nov 21, 1995, 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 NYSE
- SAGU.U Shreya Acquisition Group Units, each consisting of one Class A Ordinary Share, one redeemable warrant and one right entitling the holder to one-fourth of one Class A Ordinary Share
- SAGU.W Shreya Acquisition Group Redeemable warrants, entitling the holder to purchase one Class A Ordinary Share at $11.50 per share
- SAH Sonic Automotive INC
- SAJ Saratoga Investment Corp.
- SAMO Samos Energy Acquisition Corp
- SAMO.U Samos Energy Acquisition Corporation Units, each consisting of one Class A Ordinary Share and one-half of one Warrant
- SAMO.W Samos Energy Acquisition Corporation Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50 per share
- SAN Banco Santander, S.A.
Common questions
SAM share price history
