Boston Beer Stock Price History, SAM Historical Prices

Add to My Stocks
$152.6 $0.15 (0.1%) SAM stock closing price Sep 20, 2017 (Closing)

The 10 year data of Boston Beer stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Boston Beer price to earnings ratio data. The Boston Beer stock price history chart shows that the stock price was at a low of 18.33 on 11 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-20151.90154.20151.50152.6015339021.712.05
2017-09-19152.90153.40150.58152.457397321.692.05
2017-09-18152.15154.40151.90152.758431321.732.06
2017-09-15152.75154.15151.80152.2023405521.652.05
2017-09-14154.40154.90153.13153.489011821.832.07
2017-09-13154.05155.45152.88154.1010025121.922.07
2017-09-12152.15156.30152.00154.3511850621.962.08
2017-09-11150.65153.40150.65152.358014121.672.05
2017-09-08148.70152.00147.90150.4513199721.402.02
2017-09-07149.95151.00147.85148.6010272121.142.04
2017-09-06149.95151.15148.95149.5518160921.272.05
2017-09-05148.30152.05148.30149.5013397621.272.05
2017-09-01148.80149.95145.25148.3517133121.102.03
2017-08-31150.90152.00148.50149.0012014121.202.04
2017-08-30151.85152.35149.55150.507223121.412.06
2017-08-29148.05152.05147.40151.8017304021.592.08
2017-08-28148.45149.73146.95148.8020057321.172.04
2017-08-25145.80148.40145.00148.2513226321.092.03
2017-08-24146.20146.20144.60145.2514317620.661.99
2017-08-23146.40147.20145.40146.059020420.782.00
2017-08-22145.65147.15145.05146.5512299020.852.01
2017-08-21146.00146.70145.16145.3012761520.671.99
2017-08-18147.45147.45145.75146.0011661820.772.00
2017-08-17149.15150.75147.35148.0012347521.052.03
2017-08-16150.15150.45149.15149.4511738521.262.05
2017-08-15148.65150.20148.15149.307246521.242.05
2017-08-14147.80150.15146.40148.758957121.162.04
2017-08-11146.75148.55146.35147.6513750421.002.02
2017-08-10149.85150.75147.30147.9515442621.052.03
2017-08-09149.30151.45147.55150.1514732421.362.06
2017-08-08150.55153.70148.90149.4516360421.262.05
2017-08-07148.55151.60148.00150.7517443121.442.07
2017-08-04151.40152.60148.25148.4512118921.122.03
2017-08-03154.65156.15150.85150.9517323121.472.07
2017-08-02158.10158.10152.00154.2522854021.942.11
2017-08-01157.30159.80156.70158.3531093522.532.17
2017-07-31154.75160.00154.45156.8058591422.302.15
2017-07-28150.10165.80150.05154.05130331321.912.11
2017-07-27134.55136.80133.50135.6517926020.131.37
2017-07-26134.25134.85133.28133.958910519.871.35
2017-07-25130.90135.35130.65134.5022246519.961.36
2017-07-24133.55134.00128.75130.5033393319.361.32
2017-07-21133.15137.60132.85137.3021865620.371.39
2017-07-20131.90133.95130.60132.508998219.661.34
2017-07-19131.95132.25128.85131.4518656019.501.33
2017-07-18132.75133.35131.85132.806766819.701.34
2017-07-17132.00134.02131.44132.7010463919.691.34
2017-07-14131.30133.90131.30131.759868719.551.33
2017-07-13133.20133.20130.55130.7510868719.401.32
2017-07-12132.90134.25132.25133.0013907319.731.34
2017-07-11133.00133.13131.65132.157284019.611.34
2017-07-10131.90133.70131.45132.607443719.671.34
2017-07-07133.00133.90130.95131.756991719.551.33
2017-07-06133.70134.40132.70132.8012150319.701.34
2017-07-05133.55134.95133.10133.5014364119.811.35
2017-07-03132.40135.45132.05134.057377419.891.35
2017-06-30133.55134.50132.10132.1511032919.611.34
2017-06-29133.00135.55131.60133.3015085119.781.35
2017-06-28130.15133.90130.15132.3512251219.641.34
2017-06-27129.95131.08129.05129.9011030119.271.31
2017-06-26131.05131.24129.38129.9513541619.281.31
2017-06-23130.40131.30129.50130.7012671319.391.32
2017-06-22130.35130.85128.70130.5513656419.371.32
2017-06-21132.35132.40129.45129.9513353619.281.31
2017-06-20132.50133.70132.25132.4010906819.641.34
2017-06-19133.45133.95131.90132.7012696519.691.34
2017-06-16132.60133.15131.60132.9520520519.731.34
2017-06-15134.30134.55132.75133.7014594519.841.35
2017-06-14136.05136.15134.35134.6513658719.981.36
2017-06-13136.50136.50133.55135.4517666620.101.37
2017-06-12137.00138.30134.90135.9030406320.161.37
2017-06-09135.60138.20135.60137.5519282820.411.39
2017-06-08140.00140.64136.13136.3520050320.231.38
2017-06-07144.25144.36140.90141.4012030420.981.43
2017-06-06145.80145.80143.55144.258388221.401.46
2017-06-05143.30146.45141.81146.2010227021.691.48
2017-06-02145.50145.50143.00143.9015272821.351.45
2017-06-01143.15145.85142.00145.8510251921.641.47
2017-05-31143.55143.90142.23142.759008521.181.44
2017-05-30144.35144.65142.95143.6010420621.311.45
2017-05-290.000.000.00144.850N/AN/A
2017-05-26143.85145.45143.00144.857301121.491.46
2017-05-25146.00146.00143.90143.959866521.361.45
2017-05-24143.25145.50141.70145.258667621.551.47
2017-05-23143.35145.50142.75143.5512087121.301.45
2017-05-22142.95145.65142.25143.459945221.281.45
2017-05-19140.20143.60138.90143.159834421.241.45
2017-05-18140.40141.00138.55140.259274220.811.42
2017-05-17141.00141.40139.15140.0516799720.781.42
Get more Data

Boston Beer Stock 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 Historical Prices: Past 5 years

Max Stock Price 323.99 Jan 22,2015
Min Stock Price 105.19 Oct 03,2012
Avg Stock Price 195.76

Boston Beer Historical PE ratio: Past 5 years

Max PE Ratio 54.69 Oct 21,2013
Min PE Ratio 19.27 Jun 27,2017
Avg PE Ratio 33.29

Boston Beer Historical PS ratio: Past 5 years

Max PS Ratio 5.2 Oct 21,2013
Min PS Ratio 1.31 Jun 21,2017
Avg PS Ratio 2.9

SAM Industry Peers

Company Price Change (%)
Compania Cervecerias Unidas (CCU)27.120.05 (0.18%)
Tsingtao Brewery (TSGTY)20.40 (0%)
Craft Brew Alliance (BREW)16.950.15 (0.88%)
Molson Coors Brewing (TAP)83.481.99 (2.33%)
Constellation Brands (STZ)201.770.56 (0.28%)
Sab Miller (SBMRY)54.860.35 (0.64%)
Anheuser-busch (BUD)118.11.98 (1.65%)

Boston Beer historical quotes 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.   SAM closed at 152.6 and traded with a volume of 153390 on the last trading day. Looking at Boston Beer stock market history data, the P/S ratio was at a low of 0.63 on 11 Mar, 2009. .