Boston Beer Co Inc (SAM) stock
SAMNYSEMalt BeveragesFiscal year ends December 27
Financials through Q3 FY2026, quarter ended Sep 26, 2026Last filing: 10-Q on Oct 22, 2026Score 9/3012% below fair value
$221.82+2.20 (+1.00%)
Close on Nov 13, 2026Market cap $2.25BP/E –Yield –
Price history
Boston Beer share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$221.82
+1.00% on the day
52-week range
$158.68 – $264.46
-16.1% from the high
Change over 52 weeks
+10.3%
From $201.02 on Nov 13, 2025
Average volume
240,676
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $221.05 | $223.51 | $219.18 | $221.82 | +1.00% | 122,575 |
| Nov 12, 2026 | $221.01 | $222.97 | $218.66 | $219.62 | +0.21% | 131,017 |
| Nov 11, 2026 | $216.10 | $220.55 | $213.91 | $219.16 | -0.45% | 170,149 |
| Nov 10, 2026 | $215.00 | $220.17 | $214.73 | $220.16 | +1.54% | 154,882 |
| Nov 9, 2026 | $223.11 | $223.11 | $211.80 | $216.82 | -1.73% | 252,782 |
| Nov 6, 2026 | $217.58 | $222.09 | $217.40 | $220.64 | -1.92% | 159,897 |
| Nov 5, 2026 | $230.03 | $232.76 | $221.96 | $224.97 | -1.47% | 191,649 |
| Nov 4, 2026 | $220.00 | $231.62 | $219.40 | $228.32 | +5.97% | 254,399 |
| Nov 3, 2026 | $217.47 | $219.05 | $209.00 | $215.46 | -2.67% | 282,427 |
| Nov 2, 2026 | $200.92 | $222.01 | $200.81 | $221.37 | +9.96% | 346,240 |
| Oct 30, 2026 | $202.07 | $204.30 | $199.88 | $201.31 | +1.43% | 193,460 |
| Oct 29, 2026 | $199.40 | $199.89 | $195.01 | $198.47 | +0.13% | 184,405 |
| Oct 28, 2026 | $199.33 | $199.48 | $194.68 | $198.21 | -1.04% | 194,152 |
| Oct 27, 2026 | $199.47 | $201.21 | $196.16 | $200.30 | -0.59% | 231,800 |
| Oct 26, 2026 | $202.79 | $202.93 | $195.21 | $201.48 | -0.40% | 296,601 |
| Oct 23, 2026 | $196.13 | $203.90 | $191.44 | $202.28 | +3.35% | 461,064 |
| Oct 22, 2026 | $184.64 | $197.51 | $182.67 | $195.72 | +7.65% | 380,770 |
| Oct 21, 2026 | $181.86 | $184.31 | $181.22 | $181.81 | -1.30% | 203,913 |
| Oct 20, 2026 | $184.14 | $185.46 | $182.00 | $184.20 | +1.31% | 181,053 |
| Oct 19, 2026 | $179.02 | $182.00 | $177.10 | $181.82 | +0.55% | 178,350 |
| Oct 16, 2026 | $180.76 | $182.02 | $179.20 | $180.82 | +0.90% | 165,206 |
| Oct 15, 2026 | $181.50 | $184.73 | $178.23 | $179.20 | +0.60% | 190,057 |
| Oct 14, 2026 | $177.74 | $178.80 | $173.95 | $178.14 | +0.51% | 154,421 |
| Oct 13, 2026 | $177.03 | $179.99 | $175.41 | $177.23 | +1.22% | 202,976 |
| Oct 12, 2026 | $170.74 | $176.39 | $170.33 | $175.09 | +2.69% | 182,814 |
| Oct 9, 2026 | $170.59 | $171.58 | $168.88 | $170.51 | -0.39% | 149,506 |
| Oct 8, 2026 | $169.07 | $173.82 | $168.52 | $171.17 | +1.79% | 264,499 |
| Oct 7, 2026 | $169.91 | $173.34 | $167.65 | $168.16 | -1.30% | 196,642 |
| Oct 6, 2026 | $168.38 | $171.11 | $167.55 | $170.37 | +1.60% | 210,478 |
| Oct 5, 2026 | $166.95 | $168.01 | $163.54 | $167.69 | +0.11% | 156,409 |
| Oct 2, 2026 | $167.96 | $167.96 | $164.49 | $167.50 | +0.97% | 132,389 |
| Oct 1, 2026 | $164.78 | $166.72 | $162.00 | $165.89 | +1.14% | 163,939 |
| Sep 30, 2026 | $163.20 | $165.09 | $162.60 | $164.02 | +0.94% | 178,285 |
| Sep 29, 2026 | $163.99 | $165.02 | $161.11 | $162.49 | -1.74% | 235,278 |
| Sep 28, 2026 | $162.69 | $165.38 | $160.65 | $165.36 | +0.97% | 219,205 |
| Sep 25, 2026 | $165.99 | $168.16 | $160.90 | $163.77 | -1.49% | 191,558 |
| Sep 24, 2026 | $169.73 | $172.46 | $166.02 | $166.25 | -0.86% | 175,213 |
| Sep 23, 2026 | $168.17 | $168.17 | $164.00 | $167.69 | -0.33% | 175,794 |
| Sep 22, 2026 | $173.96 | $175.58 | $167.02 | $168.25 | -1.84% | 254,167 |
| Sep 21, 2026 | $171.37 | $173.30 | $166.81 | $171.40 | -0.10% | 225,304 |
| Sep 18, 2026 | $170.50 | $173.72 | $167.96 | $171.57 | -0.25% | 1,406,901 |
| Sep 17, 2026 | $172.66 | $173.68 | $170.04 | $172.00 | +1.03% | 165,500 |
| Sep 16, 2026 | $171.12 | $172.31 | $169.39 | $170.25 | -0.60% | 211,410 |
| Sep 15, 2026 | $169.75 | $172.71 | $168.30 | $171.27 | -0.04% | 204,634 |
| Sep 14, 2026 | $174.97 | $176.80 | $170.00 | $171.34 | -0.70% | 199,651 |
| Sep 11, 2026 | $169.40 | $173.62 | $168.25 | $172.55 | +1.79% | 186,232 |
| Sep 10, 2026 | $163.00 | $173.90 | $161.67 | $169.52 | +4.43% | 346,256 |
| Sep 9, 2026 | $161.11 | $166.22 | $160.04 | $162.33 | +0.17% | 299,670 |
| Sep 8, 2026 | $168.68 | $172.03 | $160.30 | $162.06 | -3.98% | 330,288 |
| Sep 4, 2026 | $169.70 | $171.73 | $168.29 | $168.78 | -1.75% | 133,609 |
| Sep 3, 2026 | $176.80 | $177.52 | $170.55 | $171.79 | -2.07% | 148,297 |
| Sep 2, 2026 | $174.14 | $178.52 | $174.14 | $175.43 | +0.27% | 158,978 |
| Sep 1, 2026 | $176.86 | $178.43 | $172.77 | $174.95 | -1.61% | 205,536 |
| Aug 31, 2026 | $181.50 | $181.50 | $177.15 | $177.81 | -2.91% | 165,374 |
| Aug 28, 2026 | $185.16 | $185.87 | $181.32 | $183.13 | +0.10% | 120,577 |
| Aug 27, 2026 | $184.07 | $185.00 | $181.18 | $182.94 | -1.41% | 116,390 |
| Aug 26, 2026 | $190.43 | $190.54 | $184.22 | $185.56 | -2.03% | 139,708 |
| Aug 25, 2026 | $189.00 | $190.17 | $185.96 | $189.41 | -0.02% | 124,359 |
| Aug 24, 2026 | $187.82 | $190.36 | $184.00 | $189.44 | +1.88% | 204,820 |
| Aug 21, 2026 | $182.25 | $186.64 | $179.85 | $185.95 | -2.55% | 222,556 |
| Aug 20, 2026 | $184.19 | $190.93 | $184.19 | $190.82 | +2.04% | 139,773 |
| Aug 19, 2026 | $180.17 | $189.08 | $180.17 | $187.01 | +4.68% | 140,784 |
| Aug 18, 2026 | $184.81 | $185.01 | $178.48 | $178.65 | -2.00% | 202,715 |
| Aug 17, 2026 | $183.40 | $183.86 | $179.82 | $182.30 | -1.87% | 186,739 |
| Aug 14, 2026 | $184.18 | $187.00 | $181.50 | $185.77 | +0.50% | 122,871 |
| Aug 13, 2026 | $184.93 | $188.47 | $183.46 | $184.84 | +0.58% | 190,059 |
| Aug 12, 2026 | $178.01 | $184.79 | $178.01 | $183.78 | +2.12% | 146,821 |
| Aug 11, 2026 | $179.02 | $180.14 | $174.78 | $179.96 | -0.57% | 159,250 |
| Aug 10, 2026 | $184.12 | $185.19 | $179.23 | $180.99 | -3.01% | 168,884 |
| Aug 7, 2026 | $182.79 | $188.78 | $182.79 | $186.61 | +1.94% | 214,635 |
| Aug 6, 2026 | $186.12 | $187.87 | $181.10 | $183.05 | -0.94% | 180,050 |
| Aug 5, 2026 | $185.99 | $185.99 | $181.50 | $184.79 | +0.36% | 209,346 |
| Aug 4, 2026 | $183.87 | $186.79 | $183.87 | $184.12 | -1.29% | 227,801 |
| Aug 3, 2026 | $185.61 | $188.85 | $182.62 | $186.52 | +1.81% | 230,535 |
| Jul 31, 2026 | $182.91 | $184.17 | $180.02 | $183.20 | -1.14% | 248,529 |
| Jul 30, 2026 | $183.59 | $185.85 | $178.99 | $185.31 | -0.94% | 258,974 |
| Jul 29, 2026 | $186.56 | $188.99 | $183.59 | $187.07 | +0.74% | 260,428 |
| Jul 28, 2026 | $188.90 | $190.53 | $183.47 | $185.69 | +1.14% | 327,211 |
| Jul 27, 2026 | $181.16 | $186.95 | $178.31 | $183.60 | +1.92% | 522,723 |
| Jul 24, 2026 | $171.89 | $181.79 | $168.41 | $180.15 | +3.23% | 603,094 |
| Jul 23, 2026 | $172.18 | $174.69 | $165.10 | $174.51 | +0.34% | 548,952 |
| Jul 22, 2026 | $172.33 | $174.79 | $169.82 | $173.92 | +1.72% | 285,848 |
| Jul 21, 2026 | $178.58 | $178.61 | $170.50 | $170.98 | -5.32% | 247,210 |
| Jul 20, 2026 | $178.08 | $182.05 | $178.08 | $180.59 | +1.00% | 306,085 |
| Jul 17, 2026 | $183.74 | $187.57 | $177.56 | $178.80 | -2.03% | 481,109 |
| Jul 16, 2026 | $171.24 | $182.70 | $171.07 | $182.50 | +7.35% | 463,729 |
| Jul 15, 2026 | $167.93 | $174.86 | $167.71 | $170.00 | +0.74% | 298,579 |
| Jul 14, 2026 | $173.59 | $173.59 | $166.49 | $168.75 | -2.11% | 276,793 |
| Jul 13, 2026 | $178.99 | $182.21 | $171.46 | $172.39 | -2.49% | 310,191 |
| Jul 10, 2026 | $173.50 | $179.98 | $173.50 | $176.79 | +1.10% | 214,685 |
| Jul 9, 2026 | $177.00 | $177.95 | $173.62 | $174.86 | -1.92% | 212,411 |
| Jul 8, 2026 | $180.00 | $182.66 | $177.01 | $178.28 | -2.66% | 313,993 |
| Jul 7, 2026 | $182.90 | $190.10 | $182.65 | $183.16 | +1.86% | 271,884 |
| Jul 6, 2026 | $181.62 | $182.57 | $176.65 | $179.82 | -2.07% | 412,625 |
| Jul 2, 2026 | $179.99 | $187.34 | $178.70 | $183.62 | +3.37% | 288,387 |
| Jul 1, 2026 | $178.41 | $180.93 | $175.25 | $177.63 | +0.34% | 218,006 |
| Jun 30, 2026 | $180.40 | $181.45 | $175.69 | $177.03 | -2.94% | 275,455 |
| Jun 29, 2026 | $190.67 | $190.67 | $182.03 | $182.40 | -4.94% | 296,813 |
| Jun 26, 2026 | $181.96 | $192.42 | $181.96 | $191.87 | +6.47% | 1,401,640 |
| Jun 25, 2026 | $181.30 | $186.36 | $179.08 | $180.21 | -1.44% | 237,002 |
| Jun 24, 2026 | $182.24 | $188.00 | $179.87 | $182.84 | +1.23% | 331,684 |
| Jun 23, 2026 | $180.25 | $181.63 | $177.98 | $180.62 | +1.69% | 212,680 |
| Jun 22, 2026 | $174.96 | $181.31 | $174.96 | $177.61 | +0.85% | 282,006 |
| Jun 18, 2026 | $173.68 | $176.91 | $172.92 | $176.11 | +2.44% | 318,884 |
| Jun 17, 2026 | $179.57 | $179.57 | $170.31 | $171.91 | -4.59% | 273,209 |
| Jun 16, 2026 | $182.30 | $182.30 | $178.82 | $180.18 | -1.36% | 189,819 |
| Jun 15, 2026 | $181.91 | $183.83 | $179.03 | $182.66 | +0.42% | 261,360 |
| Jun 12, 2026 | $179.08 | $182.36 | $178.36 | $181.89 | +1.26% | 233,323 |
| Jun 11, 2026 | $177.31 | $180.78 | $177.31 | $179.62 | +1.57% | 205,921 |
| Jun 10, 2026 | $175.70 | $179.57 | $174.15 | $176.85 | +1.06% | 209,718 |
| Jun 9, 2026 | $170.74 | $178.00 | $169.22 | $174.99 | +2.89% | 275,758 |
| Jun 8, 2026 | $163.60 | $174.61 | $163.49 | $170.08 | +3.25% | 403,617 |
| Jun 5, 2026 | $162.95 | $165.50 | $162.05 | $164.72 | +2.26% | 206,169 |
| Jun 4, 2026 | $165.98 | $167.83 | $158.68 | $161.08 | -1.64% | 239,404 |
| Jun 3, 2026 | $162.15 | $164.87 | $162.02 | $163.76 | +0.81% | 206,147 |
| Jun 2, 2026 | $167.01 | $168.45 | $162.31 | $162.44 | -2.94% | 303,602 |
| Jun 1, 2026 | $176.26 | $179.63 | $167.01 | $167.36 | -5.60% | 365,940 |
| May 29, 2026 | $179.00 | $182.37 | $176.42 | $177.28 | -1.76% | 280,033 |
| May 28, 2026 | $181.37 | $186.00 | $179.51 | $180.45 | -1.64% | 221,517 |
| May 27, 2026 | $184.22 | $187.99 | $182.41 | $183.45 | +1.00% | 235,718 |
| May 26, 2026 | $188.04 | $188.57 | $181.51 | $181.63 | -4.46% | 350,775 |
| May 22, 2026 | $185.42 | $190.59 | $185.39 | $190.10 | +2.19% | 278,763 |
| May 21, 2026 | $181.65 | $187.55 | $178.50 | $186.03 | +1.41% | 313,354 |
| May 20, 2026 | $181.89 | $184.97 | $178.14 | $183.44 | +2.60% | 292,054 |
| May 19, 2026 | $175.04 | $181.05 | $172.26 | $178.79 | +2.74% | 392,010 |
| May 18, 2026 | $173.58 | $177.03 | $172.50 | $174.03 | -0.40% | 294,612 |
| May 15, 2026 | $175.00 | $177.77 | $173.17 | $174.73 | +0.90% | 293,242 |
| May 14, 2026 | $180.49 | $182.50 | $169.98 | $173.18 | -3.35% | 565,729 |
| May 13, 2026 | $180.99 | $184.20 | $176.77 | $179.19 | -1.45% | 401,483 |
| May 12, 2026 | $189.08 | $191.76 | $181.81 | $181.82 | -3.56% | 400,478 |
| May 11, 2026 | $198.13 | $199.67 | $187.57 | $188.54 | -4.46% | 303,143 |
| May 8, 2026 | $202.67 | $204.10 | $196.28 | $197.34 | -2.79% | 277,123 |
| May 7, 2026 | $205.89 | $210.38 | $202.76 | $203.01 | -1.62% | 236,762 |
| May 6, 2026 | $206.45 | $212.11 | $205.00 | $206.36 | +0.05% | 310,970 |
| May 5, 2026 | $206.81 | $212.56 | $205.25 | $206.25 | -0.44% | 221,990 |
| May 4, 2026 | $213.01 | $216.28 | $205.21 | $207.17 | -3.33% | 338,031 |
| May 1, 2026 | $212.65 | $221.96 | $207.85 | $214.30 | -9.59% | 577,755 |
| Apr 30, 2026 | $238.52 | $246.10 | $236.36 | $237.04 | +0.23% | 217,522 |
| Apr 29, 2026 | $236.34 | $239.00 | $224.00 | $236.49 | -0.72% | 299,302 |
| Apr 28, 2026 | $239.16 | $244.23 | $235.81 | $238.21 | -0.81% | 367,698 |
| Apr 27, 2026 | $236.40 | $240.75 | $233.80 | $240.15 | +1.59% | 154,112 |
| Apr 24, 2026 | $241.61 | $244.39 | $233.33 | $236.40 | -1.68% | 190,544 |
| Apr 23, 2026 | $244.12 | $247.14 | $239.12 | $240.43 | -1.44% | 190,970 |
| Apr 22, 2026 | $246.01 | $247.05 | $240.85 | $243.94 | -0.27% | 169,490 |
| Apr 21, 2026 | $250.77 | $250.77 | $240.00 | $244.59 | -2.12% | 355,557 |
| Apr 20, 2026 | $244.98 | $250.78 | $244.98 | $249.90 | +1.86% | 154,782 |
| Apr 17, 2026 | $244.94 | $249.58 | $243.65 | $245.33 | +0.33% | 112,000 |
| Apr 16, 2026 | $244.49 | $249.83 | $241.15 | $244.52 | +0.00% | 211,899 |
| Apr 15, 2026 | $236.37 | $245.46 | $233.35 | $244.51 | +3.44% | 187,410 |
| Apr 14, 2026 | $242.12 | $243.76 | $231.67 | $236.38 | -2.78% | 459,200 |
| Apr 13, 2026 | $250.76 | $252.05 | $241.00 | $243.13 | -5.47% | 242,693 |
| Apr 10, 2026 | $259.75 | $264.46 | $257.00 | $257.21 | -1.09% | 140,089 |
| Apr 9, 2026 | $247.94 | $260.38 | $247.94 | $260.05 | +3.78% | 201,584 |
| Apr 8, 2026 | $250.93 | $253.90 | $247.23 | $250.59 | -0.03% | 357,669 |
| Apr 7, 2026 | $247.38 | $253.75 | $242.18 | $250.67 | +1.55% | 253,637 |
| Apr 6, 2026 | $241.00 | $248.55 | $241.00 | $246.85 | +2.50% | 184,105 |
| Apr 2, 2026 | $235.96 | $240.84 | $233.81 | $240.83 | +2.55% | 164,575 |
| Apr 1, 2026 | $230.29 | $236.36 | $229.41 | $234.85 | +1.93% | 119,342 |
| Mar 31, 2026 | $231.26 | $233.26 | $227.70 | $230.40 | +0.25% | 102,583 |
| Mar 30, 2026 | $229.40 | $234.10 | $226.68 | $229.83 | +0.03% | 185,142 |
| Mar 27, 2026 | $230.95 | $232.00 | $227.15 | $229.76 | -1.71% | 174,665 |
| Mar 26, 2026 | $226.24 | $239.10 | $226.24 | $233.76 | +4.23% | 215,929 |
| Mar 25, 2026 | $218.13 | $225.41 | $215.25 | $224.27 | +3.55% | 193,763 |
| Mar 24, 2026 | $221.26 | $221.36 | $216.36 | $216.58 | -2.27% | 114,741 |
| Mar 23, 2026 | $226.78 | $228.10 | $221.47 | $221.62 | -0.71% | 131,266 |
| Mar 20, 2026 | $230.41 | $231.83 | $223.19 | $223.21 | -3.70% | 197,980 |
| Mar 19, 2026 | $233.05 | $237.14 | $225.26 | $231.79 | -0.47% | 117,521 |
| Mar 18, 2026 | $228.67 | $234.04 | $226.00 | $232.89 | +1.08% | 113,552 |
| Mar 17, 2026 | $227.05 | $230.67 | $226.01 | $230.40 | +2.32% | 136,672 |
| Mar 16, 2026 | $233.46 | $233.53 | $225.18 | $225.18 | -2.73% | 166,635 |
| Mar 13, 2026 | $231.94 | $235.24 | $229.08 | $231.50 | +1.00% | 191,946 |
| Mar 12, 2026 | $229.49 | $234.74 | $228.35 | $229.20 | -1.20% | 169,482 |
| Mar 11, 2026 | $233.17 | $236.99 | $227.67 | $231.99 | -0.72% | 173,913 |
| Mar 10, 2026 | $229.72 | $236.73 | $227.56 | $233.67 | +1.25% | 194,571 |
| Mar 9, 2026 | $230.14 | $232.27 | $226.69 | $230.78 | -0.61% | 162,526 |
| Mar 6, 2026 | $228.64 | $236.78 | $228.10 | $232.20 | +0.44% | 169,173 |
| Mar 5, 2026 | $229.18 | $235.21 | $227.98 | $231.18 | -0.45% | 153,585 |
| Mar 4, 2026 | $228.17 | $232.75 | $221.46 | $232.23 | +2.63% | 192,483 |
| Mar 3, 2026 | $218.45 | $226.89 | $217.12 | $226.27 | +1.39% | 130,749 |
| Mar 2, 2026 | $223.90 | $226.63 | $220.94 | $223.16 | -1.60% | 188,014 |
| Feb 27, 2026 | $220.02 | $230.58 | $220.02 | $226.78 | +0.53% | 156,946 |
| Feb 26, 2026 | $219.44 | $225.88 | $217.49 | $225.58 | +3.59% | 259,140 |
| Feb 25, 2026 | $207.70 | $223.07 | $207.70 | $217.76 | -4.26% | 369,408 |
| Feb 24, 2026 | $226.69 | $227.92 | $223.37 | $227.45 | +1.47% | 190,688 |
| Feb 23, 2026 | $232.38 | $233.51 | $219.36 | $224.16 | -4.61% | 185,651 |
| Feb 20, 2026 | $233.40 | $240.56 | $231.49 | $235.00 | +1.52% | 144,856 |
| Feb 19, 2026 | $230.52 | $233.94 | $223.49 | $231.49 | -0.95% | 158,064 |
| Feb 18, 2026 | $227.77 | $236.77 | $227.77 | $233.71 | +0.86% | 174,515 |
| Feb 17, 2026 | $249.14 | $249.94 | $230.68 | $231.71 | -6.41% | 248,346 |
| Feb 13, 2026 | $246.09 | $250.32 | $238.00 | $247.57 | +0.47% | 134,108 |
| Feb 12, 2026 | $250.77 | $254.89 | $245.04 | $246.40 | -1.77% | 182,187 |
| Feb 11, 2026 | $246.90 | $252.49 | $245.00 | $250.83 | +1.34% | 228,979 |
| Feb 10, 2026 | $247.88 | $251.98 | $246.50 | $247.52 | +0.33% | 150,699 |
| Feb 9, 2026 | $246.99 | $248.49 | $243.87 | $246.71 | -0.02% | 155,756 |
| Feb 6, 2026 | $237.27 | $247.24 | $237.08 | $246.76 | +3.38% | 167,685 |
| Feb 5, 2026 | $235.45 | $241.99 | $234.54 | $238.70 | +1.29% | 223,240 |
| Feb 4, 2026 | $225.00 | $235.95 | $225.00 | $235.66 | +5.45% | 263,812 |
| Feb 3, 2026 | $213.61 | $223.66 | $211.44 | $223.49 | +4.78% | 170,565 |
| Feb 2, 2026 | $213.17 | $215.60 | $211.39 | $213.29 | -0.15% | 119,355 |
| Jan 30, 2026 | $209.55 | $213.85 | $209.55 | $213.62 | +1.85% | 137,374 |
| Jan 29, 2026 | $213.34 | $214.04 | $208.04 | $209.74 | -1.69% | 180,814 |
| Jan 28, 2026 | $217.95 | $219.55 | $211.74 | $213.34 | -2.66% | 121,651 |
| Jan 27, 2026 | $216.84 | $220.49 | $216.52 | $219.18 | +0.40% | 104,403 |
| Jan 26, 2026 | $222.00 | $222.00 | $216.97 | $218.31 | -0.92% | 107,710 |
| Jan 23, 2026 | $219.84 | $221.21 | $216.11 | $220.33 | -0.48% | 91,427 |
| Jan 22, 2026 | $222.71 | $224.89 | $219.34 | $221.39 | -0.38% | 153,663 |
| Jan 21, 2026 | $217.02 | $222.33 | $216.09 | $222.24 | +2.08% | 276,871 |
| Jan 20, 2026 | $206.50 | $217.95 | $206.07 | $217.72 | +5.28% | 210,470 |
| Jan 16, 2026 | $214.50 | $214.50 | $204.94 | $206.81 | -4.29% | 157,426 |
| Jan 15, 2026 | $215.81 | $216.27 | $212.88 | $216.08 | -0.12% | 146,959 |
| Jan 14, 2026 | $210.20 | $217.97 | $210.20 | $216.34 | +3.11% | 211,410 |
| Jan 13, 2026 | $208.00 | $210.25 | $206.96 | $209.82 | +0.46% | 121,154 |
| Jan 12, 2026 | $206.51 | $211.84 | $203.50 | $208.86 | +0.50% | 166,053 |
| Jan 9, 2026 | $210.41 | $212.00 | $207.12 | $207.82 | -0.69% | 117,168 |
| Jan 8, 2026 | $204.65 | $212.35 | $203.85 | $209.26 | +2.33% | 234,710 |
| Jan 7, 2026 | $203.10 | $205.25 | $201.99 | $204.50 | +1.20% | 144,675 |
| Jan 6, 2026 | $197.60 | $202.60 | $197.60 | $202.07 | +2.12% | 161,789 |
| Jan 5, 2026 | $198.89 | $201.18 | $197.48 | $197.87 | -0.99% | 123,775 |
| Jan 2, 2026 | $195.66 | $199.84 | $193.61 | $199.84 | +2.41% | 110,431 |
| Dec 31, 2025 | $197.09 | $197.49 | $194.51 | $195.13 | -1.23% | 187,283 |
| Dec 30, 2025 | $196.39 | $198.61 | $196.00 | $197.55 | -0.03% | 117,928 |
| Dec 29, 2025 | $196.19 | $197.99 | $195.67 | $197.61 | +0.28% | 127,759 |
| Dec 26, 2025 | $195.06 | $197.50 | $194.59 | $197.05 | +0.38% | 119,182 |
| Dec 24, 2025 | $194.48 | $196.31 | $193.90 | $196.31 | +0.94% | 71,506 |
| Dec 23, 2025 | $198.62 | $198.64 | $193.85 | $194.48 | -2.01% | 210,236 |
| Dec 22, 2025 | $198.68 | $201.93 | $197.39 | $198.47 | -1.10% | 165,352 |
| Dec 19, 2025 | $197.87 | $201.14 | $197.78 | $200.67 | +0.93% | 344,712 |
| Dec 18, 2025 | $198.35 | $200.23 | $196.20 | $198.83 | +0.26% | 151,492 |
| Dec 17, 2025 | $200.40 | $201.78 | $196.52 | $198.32 | -1.53% | 192,783 |
| Dec 16, 2025 | $199.88 | $204.32 | $199.16 | $201.40 | +1.36% | 167,467 |
| Dec 15, 2025 | $203.59 | $203.59 | $196.40 | $198.69 | -2.14% | 191,452 |
| Dec 12, 2025 | $199.78 | $203.71 | $199.76 | $203.03 | +1.78% | 124,839 |
| Dec 11, 2025 | $200.84 | $206.82 | $199.42 | $199.47 | -1.54% | 169,854 |
| Dec 10, 2025 | $196.94 | $202.79 | $196.15 | $202.60 | +3.36% | 157,720 |
| Dec 9, 2025 | $193.95 | $196.22 | $193.40 | $196.01 | +0.51% | 128,355 |
| Dec 8, 2025 | $195.06 | $196.30 | $190.71 | $195.02 | -0.44% | 130,972 |
| Dec 5, 2025 | $194.00 | $197.74 | $192.17 | $195.89 | +0.92% | 129,020 |
| Dec 4, 2025 | $201.28 | $201.50 | $193.82 | $194.10 | -3.36% | 151,496 |
| Dec 3, 2025 | $194.19 | $202.31 | $194.19 | $200.85 | +3.04% | 210,210 |
| Dec 2, 2025 | $196.50 | $197.25 | $193.02 | $194.92 | -0.92% | 218,171 |
| Dec 1, 2025 | $193.98 | $198.74 | $193.98 | $196.72 | +0.99% | 182,148 |
| Nov 28, 2025 | $194.21 | $197.11 | $194.21 | $194.80 | -0.27% | 68,627 |
| Nov 26, 2025 | $190.65 | $196.69 | $189.92 | $195.32 | +2.28% | 155,675 |
| Nov 25, 2025 | $193.49 | $195.37 | $190.27 | $190.96 | -0.82% | 164,128 |
| Nov 24, 2025 | $193.88 | $197.37 | $192.07 | $192.53 | -1.69% | 152,640 |
| Nov 21, 2025 | $194.80 | $198.41 | $194.80 | $195.84 | +1.52% | 183,797 |
| Nov 20, 2025 | $192.16 | $194.89 | $190.00 | $192.90 | -0.07% | 163,091 |
| Nov 19, 2025 | $195.40 | $195.40 | $191.62 | $193.03 | -1.51% | 168,217 |
| Nov 18, 2025 | $193.50 | $197.27 | $190.25 | $195.98 | +1.07% | 191,717 |
| Nov 17, 2025 | $197.75 | $199.01 | $193.73 | $193.91 | -2.18% | 183,249 |
| Nov 14, 2025 | $200.46 | $200.46 | $195.72 | $198.24 | -1.38% | 197,552 |
| Nov 13, 2025 | $200.77 | $204.02 | $200.44 | $201.02 | +0.03% | 188,503 |
| Nov 12, 2025 | $206.10 | $207.28 | $200.95 | $200.96 | -2.04% | 144,347 |
| Nov 11, 2025 | $202.80 | $208.08 | $202.66 | $205.15 | +1.90% | 154,330 |
| Nov 10, 2025 | $201.00 | $202.80 | $199.87 | $201.33 | +0.65% | 204,655 |
| Nov 7, 2025 | $200.51 | $202.44 | $198.34 | $200.03 | +0.29% | 149,034 |
| Nov 6, 2025 | $207.69 | $210.37 | $198.82 | $199.45 | -4.78% | 154,375 |
| Nov 5, 2025 | $204.32 | $209.66 | $204.32 | $209.46 | +2.25% | 172,256 |
| Nov 4, 2025 | $203.12 | $209.00 | $203.12 | $204.85 | -0.08% | 196,421 |
| Nov 3, 2025 | $206.69 | $206.69 | $202.07 | $205.01 | – | 205,848 |
Seasonality
SAM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.5% | -0.3% | 1.9% | 4.2% | 0.4% | -2.1% | 8.5% | -0.6% | -3.1% | 6.0% | -0.4% | -1.2% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 4 of 9 |
| 2026 | 9.5% | 6.2% | 1.6% | 2.9% | -25.2% | -0.1% | 3.5% | -2.9% | -7.8% | 22.7% | 10.2% | |
| 2025 | -16.4% | -2.8% | -2.0% | 2.9% | -6.5% | -17.0% | 8.5% | 6.8% | -4.4% | -2.1% | -5.9% | 0.2% |
| 2024 | 1.1% | -11.8% | -1.2% | -8.5% | 12.7% | -2.7% | -8.1% | -3.0% | 6.4% | 0.7% | 8.6% | -5.1% |
| 2023 | 17.9% | -16.7% | 1.5% | -3.4% | 6.3% | -8.6% | 20.4% | -1.6% | 6.6% | -14.3% | 6.2% | -2.6% |
| 2022 | -16.7% | -8.9% | 1.3% | -3.5% | -5.3% | -14.7% | 25.6% | -11.4% | -4.0% | 15.3% | 3.0% | -14.3% |
| 2021 | -7.8% | 12.2% | 17.3% | 0.8% | -13.0% | -3.5% | -30.4% | -19.7% | -10.6% | -3.4% | -8.4% | 12.0% |
| 2020 | -5.7% | 4.0% | -0.9% | 26.9% | 21.1% | -5.0% | 51.0% | 8.8% | 0.2% | 17.6% | -10.4% | 6.8% |
| 2019 | 3.5% | 25.4% | -5.7% | 5.2% | 1.4% | 20.2% | 3.9% | 11.8% | -17.0% | 2.9% | 2.6% | -1.7% |
| 2018 | -0.7% | -14.1% | 15.9% | 18.6% | 13.3% | 18.1% | -8.3% | 10.3% | -5.2% | 6.9% | -10.7% | -12.3% |
| 2017 | -9.5% | 3.2% | -8.8% | -0.2% | -1.1% | -7.4% | 18.7% | -5.0% | 4.8% | 14.0% | 1.0% | 6.3% |
See a number that looks wrong?