Safe Mix Concrete Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	49.92	50.14	48.00	48.14	48.14	-2.59%	14,165
Jan 29, 2026	50.29	50.29	46.55	49.42	49.42	-0.02%	10,169
Jan 28, 2026	50.95	50.95	48.55	49.43	49.43	-2.04%	2,622
Jan 27, 2026	50.25	51.50	50.20	50.46	50.46	-1.18%	4,158
Jan 26, 2026	51.00	52.48	51.00	51.06	51.06	-1.79%	13,298
Jan 23, 2026	52.40	53.41	49.15	51.99	51.99	-0.88%	16,068
Jan 22, 2026	50.38	52.60	49.00	52.45	52.45	5.62%	23,836
Jan 21, 2026	50.40	50.40	49.00	49.66	49.66	-3.35%	8,531
Jan 20, 2026	51.70	51.70	50.01	51.38	51.38	-0.75%	13,505
Jan 19, 2026	55.95	55.95	51.08	51.77	51.77	1.43%	48,800
Jan 16, 2026	47.98	51.04	42.80	51.04	51.04	10.00%	72,211
Jan 15, 2026	49.00	49.00	45.02	46.40	46.40	-3.43%	11,991
Jan 14, 2026	49.88	49.88	48.00	48.05	48.05	-0.58%	5,856
Jan 13, 2026	48.00	49.00	47.80	48.33	48.33	-0.41%	16,831
Jan 12, 2026	53.55	53.55	48.07	48.53	48.53	-9.14%	148,154
Jan 9, 2026	54.50	57.30	51.00	53.41	53.41	-0.39%	122,728
Jan 8, 2026	52.00	54.15	51.00	53.62	53.62	7.87%	326,692
Jan 7, 2026	47.49	49.90	46.00	49.71	49.71	7.27%	182,126
Jan 6, 2026	45.50	47.30	43.60	46.34	46.34	3.09%	114,821
Jan 5, 2026	46.70	46.70	44.20	44.95	44.95	-1.17%	48,333
Jan 2, 2026	43.10	46.75	42.20	45.48	45.48	6.24%	129,987
Jan 1, 2026	41.95	43.34	41.51	42.81	42.81	1.90%	26,815
Dec 31, 2025	42.50	43.50	41.52	42.01	42.01	-2.48%	36,908
Dec 30, 2025	42.01	43.52	42.00	43.08	43.08	1.89%	175,256
Dec 29, 2025	40.29	43.00	40.00	42.28	42.28	4.94%	309,341
Dec 26, 2025	38.52	40.90	38.41	40.29	40.29	4.76%	328,161
Dec 24, 2025	38.60	39.25	38.41	38.46	38.46	-0.52%	50,622
Dec 23, 2025	38.95	39.19	38.09	38.66	38.66	-0.85%	24,334
Dec 22, 2025	38.94	39.24	38.94	38.99	38.99	-0.05%	13,048
Dec 19, 2025	39.26	39.65	38.90	39.01	39.01	-0.64%	35,588
Dec 18, 2025	38.92	39.48	38.92	39.26	39.26	0.64%	9,961
Dec 17, 2025	39.50	39.50	38.85	39.01	39.01	0.18%	21,722
Dec 16, 2025	40.20	40.45	38.80	38.94	38.94	-2.58%	100,809
Dec 15, 2025	39.60	40.39	39.57	39.97	39.97	0.86%	38,659
Dec 12, 2025	40.00	40.02	39.10	39.63	39.63	1.49%	69,856
Dec 11, 2025	42.00	42.89	38.91	39.05	39.05	-6.06%	599,519
Dec 10, 2025	43.98	43.98	40.11	41.57	41.57	-4.35%	377,698
Dec 9, 2025	41.50	43.85	41.30	43.46	43.46	4.93%	180,748
Dec 8, 2025	41.90	41.90	40.10	41.42	41.42	2.91%	55,412
Dec 5, 2025	39.70	40.47	39.02	40.25	40.25	2.84%	45,198
Dec 4, 2025	39.75	39.75	38.72	39.14	39.14	0.44%	41,231
Dec 3, 2025	40.90	40.90	38.90	38.97	38.97	-2.82%	121,291
Dec 2, 2025	40.01	42.89	39.51	40.10	40.10	0.12%	548,647
Dec 1, 2025	39.90	40.55	38.50	40.05	40.05	0.35%	232,156
Nov 28, 2025	39.60	41.00	39.60	39.91	39.91	0.10%	115,315
Nov 27, 2025	41.50	41.60	39.40	39.87	39.87	-2.80%	142,277
Nov 26, 2025	45.50	45.50	40.89	41.02	41.02	-9.71%	240,084
Nov 25, 2025	47.00	49.50	42.02	45.43	45.43	0.55%	315,577
Nov 24, 2025	41.17	45.18	40.02	45.18	45.18	10.01%	310,510
Nov 21, 2025	41.03	42.30	41.00	41.07	41.07	-2.88%	57,950