Boston Beer Stock Price History, SAM Historical Prices

Add to My Stocks
$300.9 $7.15 (2.43%) SAM stock closing price Jun 22, 2018 (Closing)

The 10 year data of Boston Beer stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Boston Beer P/E ratio data for the stock. The Boston Beer stock price history chart shows that the stock price reached a high of $323.99 on Jan 22, 2015, and a low of $129.9 on Jun 27, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 295 302.75 294.7 300.9 216,401 35.48 2.83
2018-06-20 283.8 289.95 282 287.8 215,635 33.94 2.71
2018-06-19 285.7 289 280.9 282.85 194,583 33.36 2.66
2018-06-18 291.6 292.7 284.6 287.4 218,215 33.89 2.7
2018-06-15 281.95 291.85 281 291.05 194,619 34.32 2.74
2018-06-14 279.5 286.4 278 285.75 163,637 33.7 2.69
2018-06-13 276 283.15 271.64 279.5 226,728 32.96 2.63
2018-06-12 264.2 274.7 264.2 273.8 198,759 32.29 2.58
2018-06-11 259 264.35 259 263.95 116,261 31.13 2.48
2018-06-08 252.5 263.05 252.5 259.15 139,109 30.56 2.44
2018-06-07 259.5 260.35 251.15 251.75 152,801 29.69 2.37
2018-06-06 261.5 261.75 258.85 259.85 128,084 30.64 2.45
2018-06-05 261 263.35 258.5 261.05 124,345 30.78 2.46
2018-06-04 257 260.3 255.45 260.15 100,584 30.68 2.45
2018-06-01 254.9 256 251.9 255 97,940 30.07 2.4
2018-05-31 255.75 255.9 252.2 253.85 103,162 29.94 2.39
2018-05-30 250 257.9 248.55 256 154,551 30.19 2.41
2018-05-29 238.75 249.65 238.75 248.75 123,847 29.33 2.34
2018-05-25 241 243.25 238.95 240.05 91,228 28.31 2.26
2018-05-24 241.25 242.1 240.2 241.55 69,257 28.49 2.27
2018-05-23 240.1 243.8 239.55 240.85 110,145 28.4 2.27
2018-05-22 245.3 245.85 239.05 239.35 64,362 28.23 2.25
2018-05-21 243.2 246.75 243.15 244.1 112,149 28.79 2.3
2018-05-18 241.65 243.5 239.75 242.45 96,707 28.59 2.28
2018-05-17 238.45 241.5 236.9 240.85 106,972 28.4 2.27
2018-05-16 237.35 240 237.35 238.9 78,316 28.17 2.25
2018-05-15 231.7 239.35 230.9 237.25 146,440 27.98 2.23
2018-05-14 232.45 233.7 231.45 232.45 55,176 27.41 2.19
2018-05-11 231.8 234.8 228.45 232.3 67,240 27.39 2.19
2018-05-10 230.25 234.45 230.05 232.95 94,908 27.47 2.19
2018-05-09 230.9 231.8 228.1 230.35 123,068 27.16 2.17
2018-05-08 226.55 233.45 226.55 231.15 132,825 27.26 2.18
2018-05-07 227.25 229.4 225.5 226.1 92,552 26.66 2.13
2018-05-04 226.65 230.75 225.5 227.05 91,457 26.78 2.14
2018-05-03 227.15 231.5 226.55 227.3 107,179 26.8 2.14
2018-05-02 223.25 228.3 221.05 227.8 196,602 26.86 2.14
2018-05-01 224.15 225.75 221.2 225 126,146 26.53 2.12
2018-04-30 228.5 228.5 222.25 224.15 181,779 26.43 2.11
2018-04-27 217.8 230.05 217.75 229.3 197,460 27.04 2.16
2018-04-26 226.5 237 215.4 216.55 483,375 25.54 2.04
2018-04-25 218.95 218.95 215.05 217.05 300,713 26.63 2.86
2018-04-24 222.8 222.8 216.2 218.2 111,796 26.77 2.88
2018-04-23 220.85 222.15 218.25 220.8 106,298 27.09 2.91
2018-04-20 223.2 224.1 219.85 220.5 162,785 27.06 2.91
2018-04-19 226 227.75 220.65 224.05 167,660 27.49 2.95
2018-04-18 222.55 226 222.05 225 134,438 27.61 2.97
2018-04-17 221.55 223.5 220.8 222.05 105,813 27.25 2.93
2018-04-16 220 220.8 214.25 219.55 195,750 26.94 2.89
2018-04-13 215.7 216 212.05 212.65 109,568 26.09 2.8
2018-04-12 217.9 219.23 215.01 215.15 123,118 26.4 2.84
2018-04-11 210.5 216.95 210.05 216.75 166,424 26.6 2.86
2018-04-10 205 212.4 204.43 211.45 226,637 25.95 2.79
2018-04-09 204.3 204.95 202.32 203.25 113,724 24.94 2.68
2018-04-06 202.45 203.92 198.75 203.15 110,777 24.93 2.68
2018-04-05 205.65 205.65 201.7 202.35 146,781 24.83 2.67
2018-04-04 196.95 208.75 195.65 204.5 390,402 25.09 2.7
2018-04-03 188.5 195.85 188.48 194.35 168,450 23.85 2.56
2018-04-02 188.45 189.7 185.95 187.45 141,508 23 2.47
2018-03-30 0 0 0 189.05 0 - -
2018-03-29 190.75 192.85 188.9 189.05 154,110 23.2 2.49
2018-03-28 187 190 185.78 189.25 118,457 23.22 2.49
2018-03-27 187.5 189.2 186 187 117,869 22.95 2.46
2018-03-26 187.9 190.45 185.55 186.55 163,661 22.89 2.46
2018-03-23 183.05 188.9 183.05 186.8 196,026 22.92 2.46
2018-03-22 184.55 187.35 182.5 182.85 115,369 22.44 2.41
2018-03-21 183.75 187.55 182.25 185.15 140,560 22.72 2.44
2018-03-20 179.4 183.95 179.4 183.45 200,003 22.51 2.42
2018-03-19 180.35 181.25 178.45 178.75 123,874 21.93 2.36
2018-03-16 179 181.9 178.7 180.5 137,341 22.15 2.38
2018-03-15 181.95 182.25 178.35 179 113,021 21.96 2.36
2018-03-14 180 182.2 179.3 181.8 105,365 22.31 2.4
2018-03-13 181.6 183.15 179.85 180 131,211 22.09 2.37
2018-03-12 181.75 183.3 178.25 180.65 99,888 22.17 2.38
2018-03-09 178.5 182.05 175.2 181.7 194,006 22.29 2.39
2018-03-08 171.65 178 171.63 177.7 212,709 21.8 2.34
2018-03-07 169.2 171.45 167.3 171 112,561 20.98 2.25
2018-03-06 167.35 170.45 167.35 169.9 144,463 20.85 2.24
2018-03-05 164 167.2 163.95 166.85 130,797 20.47 2.2
2018-03-02 163.6 164.6 161.25 164.55 123,724 20.19 2.17
2018-03-01 163.75 164.4 160.4 164.15 162,556 20.14 2.16
2018-02-28 168.5 169.75 162.85 163.05 220,927 20.01 2.15
2018-02-27 168.95 169.75 165.2 168 176,831 20.61 2.21
2018-02-26 170.1 172.15 167.65 169.3 136,596 20.77 2.23
2018-02-23 167 171.65 167 170.05 220,516 20.87 2.24
2018-02-22 183.75 190.2 166.4 166.9 635,391 20.48 2.2
2018-02-21 194.05 198.75 192.9 193.25 156,879 26.36 2.53
2018-02-20 199.45 199.85 192.8 193.25 173,400 26.36 2.53
2018-02-19 0 0 0 200.7 0 - -
2018-02-16 200.2 202.35 199.35 200.7 159,531 27.38 2.62
Get more Data

Boston Beer Stock History Chart

View SAM PE ratio, PS ratio stocks charts and compare with peers.
SAM Chart
Note: Compare Boston Beer stock price history with the index and industry peers.

Boston Beer Stock Price History: Past 5 years

Max Stock Price323.99Jan 22,2015
Min Stock Price129.9Jun 27,2017
Avg Stock Price204.59

Boston Beer Historical PE ratio: Past 5 years

Max PE Ratio54.69Oct 21,2013
Min PE Ratio19.27Jun 27,2017
Avg PE Ratio32.37

Boston Beer Historical PS ratio: Past 5 years

Max PS Ratio5.2Oct 21,2013
Min PS Ratio1.31Jun 21,2017
Avg PS Ratio2.85

SAM Industry Peers

Company Price Change (%)
Compania Cervecerias Unidas (CCU)25.170.08 (0.32%)
Tsingtao Brewery (TSGTY)28.510 (0%)
Sab Miller (SBMRY)54.860.35 (0.64%)
Craft Brew Alliance (BREW)20.10.1 (0.5%)
Anheuser-busch (BUD)99.131.84 (1.89%)
Mendocino Brewing (MENB)0.180 (0%)
New Age Bevrgs (NBEV)2.170.06 (2.84%)

Boston Beer share price history helps an investor analyze a company's history and do Boston Beer stock analysis . Boston Beer stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. The closing price was $300.9 and 216,401 shares of SAM were traded on Jun 22, 2018. Boston Beer historical P/S ratio was at a high of 5.2 on Oct 21, 2013 and a low of 1.31 on Jun 21, 2017.