The Boston Beer Company, Inc.
SAMNYSEConsumer Defensive● Active
$173.00
+$8.28(+5.03%)
Market Cap$1.9B
P/E Ratio—
52W High$264.46
52W Low$162.02
The Boston Beer Company, Inc.（SAM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sam · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1,097.64
Jun 9, 2021
-84.1% from here
5-Year Low5Y
$158.68
Jun 4, 2026
+9.7% from low
IPO Priceadj.
$28.00
Nov 21, 1995
+521.6% since IPO
1 Year Ago
$218.71
Jun 9, 2025
-20.4% in 1Y
5 Years Ago
$1,092.02
Jun 8, 2021
-84.1% in 5Y
10 Years Ago
$161.96
Jun 8, 2016
+7.5% in 10Y
Historical Price Data · SAM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $163.60 | $173.09 | $163.60 | $172.66 | $172.66 | 165K | +5.54% |
| Jun 5, 2026 | $162.95 | $165.50 | $162.05 | $164.72 | $164.72 | 206K | +1.09% |
| Jun 4, 2026 | $165.98 | $167.83 | $158.68 | $161.08 | $161.08 | 239K | -2.95% |
| Jun 3, 2026 | $162.15 | $164.87 | $162.02 | $163.76 | $163.76 | 206K | +0.99% |
| Jun 2, 2026 | $167.01 | $168.45 | $162.31 | $162.44 | $162.44 | 304K | -2.74% |
| Jun 1, 2026 | $176.26 | $179.63 | $167.01 | $167.36 | $167.36 | 366K | -5.05% |
| May 29, 2026 | $179.00 | $182.37 | $176.42 | $177.28 | $177.28 | 280K | -0.96% |
| May 28, 2026 | $181.37 | $186.00 | $179.51 | $180.45 | $180.45 | 222K | -0.51% |
| May 27, 2026 | $184.22 | $187.99 | $182.41 | $183.45 | $183.45 | 236K | -0.42% |
| May 26, 2026 | $188.04 | $188.57 | $181.51 | $181.63 | $181.63 | 351K | -3.41% |
| May 22, 2026 | $185.42 | $190.59 | $185.39 | $190.10 | $190.10 | 279K | +2.52% |
| May 21, 2026 | $181.65 | $187.55 | $178.50 | $186.03 | $186.03 | 313K | +2.41% |
| May 20, 2026 | $181.89 | $184.97 | $178.14 | $183.44 | $183.44 | 292K | +0.85% |
| May 19, 2026 | $175.04 | $181.05 | $172.26 | $178.79 | $178.79 | 392K | +2.14% |
| May 18, 2026 | $173.58 | $177.03 | $172.50 | $174.03 | $174.03 | 295K | +0.26% |
| May 15, 2026 | $175.00 | $177.77 | $173.17 | $174.73 | $174.73 | 293K | -0.15% |
| May 14, 2026 | $180.49 | $182.50 | $169.98 | $173.18 | $173.18 | 566K | -4.05% |
| May 13, 2026 | $180.99 | $184.20 | $176.77 | $179.19 | $179.19 | 402K | -0.99% |
| May 12, 2026 | $189.08 | $191.76 | $181.81 | $181.82 | $181.82 | 401K | -3.84% |
| May 11, 2026 | $198.13 | $199.67 | $187.57 | $188.54 | $188.54 | 303K | -4.84% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SAM
Jan 1 → Dec 31 · 6 years2026-11.8%$195.66 → $172.66
-11.8%
2025-35.3%$301.76 → $195.13
-35.3%
2024-13.0%$344.83 → $299.98
-13.0%
2023+4.7%$330.00 → $345.59
+4.7%
2022-34.6%$503.54 → $329.52
-34.6%
2021-54.0%$1097.64 → $505.10
-54.0%
Best Year2023 · +4.7%
Worst Year2021 · -54.0%
Positive Years1 / 6
Avg Annual Return-24.0%
6Y Total Return-84.3%
6Y CAGR~-26.5% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.94+0.00%
Mkt Cap $954.5B
Costco Wholesale Corporation
COST
$974.23+0.00%
Mkt Cap $432.0B
The Coca-Cola Company
KO
$79.51+0.00%
Mkt Cap $342.1B
The Procter & Gamble Company
PG
$145.75+0.00%
Mkt Cap $339.4B
Philip Morris International Inc.
PM
$175.50+0.00%
Mkt Cap $273.5B
PepsiCo, Inc.
PEP
$140.74+0.00%
Mkt Cap $192.4B
Anheuser-Busch InBev SA/NV
BUD
$78.61+0.00%
Mkt Cap $152.1B
British American Tobacco p.l.c.
BTI
$59.77+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$56.06+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$71.55+0.00%
Mkt Cap $119.5BWhat If You Invested in SAM?
If you invested $1,000 in SAM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,075
Total Return+7.5%
CAGR~+0.7% / yr
Profit+$75
Based on Jun 8, 2016 · $161.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Boston Beer Company, Inc.（SAM）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $174.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SAM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SAM 历史股价FMP 日线复权 OHLCV