Boston Beer Stock Price History, SAM Historical Prices

Add to My Stocks
$170.05 $3.15 (1.89%) SAM stock closing price Feb 23, 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
2018-02-23 167 171.65 167 170.05 220,516 23.2 2.22
2018-02-22 183.75 190.2 166.4 166.9 635,391 22.77 2.18
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
2018-02-16 200.2 202.35 199.35 200.7 159,531 27.38 2.62
2018-02-15 193 201.8 192.78 200.05 245,515 27.29 2.61
2018-02-14 187.55 192.6 186.4 191.75 113,423 26.16 2.51
2018-02-13 187.25 189.8 184.6 187.75 109,510 25.61 2.45
2018-02-12 182.05 189.55 181.55 188.5 143,133 25.72 2.46
2018-02-09 181.45 182.8 179.45 181.35 149,198 24.74 2.37
2018-02-08 184.8 184.8 179.7 179.75 165,259 24.52 2.35
2018-02-07 182.45 183.7 177.45 177.95 119,608 24.28 2.33
2018-02-06 179.4 184.25 175.3 182.45 167,070 24.89 2.38
2018-02-05 184.95 186.15 179.05 180.75 166,269 24.66 2.36
2018-02-02 189.4 189.55 184 185.3 136,133 25.28 2.42
2018-02-01 190.15 191.42 188 190.9 68,300 26.04 2.49
2018-01-31 191.25 191.95 188.6 189.85 100,840 25.9 2.48
2018-01-30 191.2 192.65 190.3 190.3 85,692 25.96 2.49
2018-01-29 189.65 192.15 189.05 191.45 138,912 26.12 2.5
2018-01-26 186.3 189.95 186 189.65 164,211 25.87 2.48
2018-01-25 188.35 188.8 185.05 186 134,675 25.38 2.43
2018-01-24 190.8 191.05 187.7 188.4 93,474 25.7 2.46
2018-01-23 187.5 192.85 185.65 190.55 170,459 26 2.49
2018-01-22 188 189.1 187 188.1 71,439 25.66 2.46
2018-01-19 188.45 190.1 187.7 188.9 139,163 25.77 2.47
2018-01-18 190.9 191.9 187.9 188.85 114,942 25.76 2.47
2018-01-17 190.15 192.75 189.05 191.1 111,367 26.07 2.5
2018-01-16 191 193.35 190 190.2 94,685 25.95 2.49
2018-01-10 192.4 193.95 189.95 193.75 112,232 26.43 2.53
2018-01-09 187.5 193 187.4 191.8 128,864 26.17 2.51
2018-01-08 187 188.55 184.64 188 135,569 25.65 2.46
2018-01-05 187.45 188.35 185.65 187.35 105,530 25.56 2.45
2018-01-04 187.45 189.2 186.5 187.9 111,807 25.63 2.46
2018-01-03 190.05 191.65 186.65 186.95 98,636 25.51 2.44
2018-01-02 190 190.54 186.6 190 191,449 25.92 2.48
2017-12-29 191.45 193.95 190.9 191.1 114,925 26.07 2.5
2017-12-28 195.65 195.65 190.65 190.9 154,188 26.04 2.49
2017-12-27 195.4 197.05 193.25 194.6 116,480 26.55 2.54
2017-12-26 192.1 196.9 191.81 194.5 112,873 26.54 2.54
2017-12-22 192.2 193.8 191.2 191.3 131,190 26.1 2.5
2017-12-21 190 193.2 189.23 190.9 199,551 26.04 2.49
2017-12-20 187.9 191 186.7 189.1 208,854 25.8 2.47
2017-12-19 190.75 190.75 185.5 186.75 239,013 25.48 2.44
2017-12-18 191.3 193.7 188.45 189.6 258,235 25.87 2.48
2017-12-15 186.9 188.7 184.8 187.45 239,325 25.57 2.45
2017-12-14 184.55 187.5 183.58 185 177,816 25.24 2.42
2017-12-13 186.75 189.65 184.65 184.9 175,225 25.23 2.42
2017-12-12 193 193.65 186.75 186.75 176,265 25.48 2.44
2017-12-11 193.7 194.15 190.05 193 110,444 26.33 2.52
2017-12-08 190.2 194.3 188.25 194 178,120 26.47 2.54
2017-12-07 188.1 190.8 186.2 189.95 161,383 25.91 2.48
2017-12-06 184.2 188.7 180 188.7 164,944 25.74 2.47
2017-12-05 186 186.65 182.2 184.4 83,966 25.16 2.41
2017-12-04 184 189.4 183 185.65 160,795 25.33 2.43
2017-12-01 180.3 183.5 179.15 182.25 85,841 24.86 2.38
2017-11-30 178.6 180.25 174.16 179.85 107,262 24.54 2.35
2017-11-29 180.7 181.4 177.18 178.5 110,815 24.35 2.33
2017-11-28 178.05 180.95 176.25 180.6 117,789 24.64 2.36
2017-11-27 177.95 178.75 175.1 178.05 56,047 24.29 2.33
2017-11-24 177.5 179.55 174.1 177.7 44,853 24.24 2.32
2017-11-23 0 0 0 177.15 0 - -
2017-11-22 178.65 178.65 176.31 177.15 70,874 24.17 2.31
2017-11-21 176.95 179.1 176 178.55 103,197 24.36 2.33
2017-11-20 174.85 177.8 174.85 176.5 98,858 24.08 2.31
2017-11-17 171.15 176.1 170.55 174.6 110,156 23.82 2.28
2017-11-16 170.75 174.55 170.75 171.9 94,337 23.45 2.25
2017-11-15 172.35 172.55 169.55 170.2 125,121 23.22 2.22
2017-11-14 172.6 173.25 170.35 173 96,055 23.6 2.26
2017-11-13 168.2 174.85 168.05 173.2 140,750 23.63 2.26
2017-11-10 176 177.75 175.3 176.4 112,708 24.07 2.31
2017-11-09 174.05 177.2 174.05 176.1 91,002 24.03 2.3
2017-11-08 173.25 175.85 170.56 174.75 86,550 23.84 2.28
2017-11-07 174.4 176.35 170.95 173.65 104,032 23.69 2.27
2017-11-06 172.65 175.1 170.75 172.95 96,995 23.6 2.26
2017-11-03 174.7 176.2 173.3 173.5 86,599 23.67 2.27
2017-11-02 178.1 178.55 171.9 174.7 155,828 23.83 2.28
2017-11-01 178.25 180.9 176.8 178.3 158,782 24.33 2.33
2017-10-31 171.9 179.85 171.2 178.05 255,053 24.29 2.33
2017-10-30 167.25 173.2 167.15 172 253,217 23.47 2.25
2017-10-27 174.25 174.7 165.4 167.25 455,295 22.82 2.19
2017-10-26 179.9 181.2 175.35 176.05 312,247 25.04 2.37
2017-10-25 178.6 181 176.1 180 232,214 25.61 2.42
2017-10-24 175.1 178.45 175 178 157,885 25.32 2.4
2017-10-23 172.25 175.75 171.95 175.55 153,879 24.97 2.36
2017-10-20 178.65 178.65 171.8 172.85 205,584 24.59 2.33
2017-10-19 178.4 181.1 177.6 178.15 172,618 25.34 2.4
2017-10-18 179.8 180.15 177.05 178.6 196,686 25.41 2.4
2017-10-17 176.15 180 174.95 178.85 381,295 25.44 2.41
2017-10-16 173.9 177.5 173.65 176.7 293,124 25.14 2.38
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 Price200.49

Boston Beer Historical PE ratio: Past 5 years

Max PE Ratio54.69Oct 21,2013
Min PE Ratio19.27Jun 27,2017
Avg PE Ratio32.99

Boston Beer Historical PS ratio: Past 5 years

Max PS Ratio5.2Oct 21,2013
Min PS Ratio1.31Jun 21,2017
Avg PS Ratio2.91

SAM Industry Peers

Company Price Change (%)
Compania Cervecerias Unidas (CCU)28.830.2 (0.7%)
Tsingtao Brewery (TSGTY)27.080.56 (2.03%)
Sab Miller (SBMRY)54.860.35 (0.64%)
Craft Brew Alliance (BREW)18.30.25 (1.39%)
Anheuser-busch (BUD)107.251.91 (1.81%)
Mendocino Brewing (MENB)0.180 (0%)
New Age Bevrgs (NBEV)3.30.08 (2.48%)

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 $170.05 and 220,516 shares of SAM were traded on Feb 23, 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.