Safe Mix Concrete Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	41.90	42.40	41.02	42.29	42.29	0.93%	628
Nov 19, 2025	42.24	42.89	41.02	41.90	41.90	-0.80%	4,029
Nov 18, 2025	42.71	42.71	41.55	42.24	42.24	1.66%	3,139
Nov 17, 2025	43.00	43.00	41.00	41.55	41.55	-1.24%	123,862
Nov 14, 2025	42.01	42.94	42.00	42.07	42.07	0.17%	19,869
Nov 13, 2025	41.86	42.85	41.01	42.00	42.00	1.20%	135,890
Nov 12, 2025	40.22	41.90	40.22	41.50	41.50	0.05%	27,163
Nov 11, 2025	43.49	43.49	40.11	41.48	41.48	-2.01%	21,432
Nov 10, 2025	41.48	43.00	41.00	42.33	42.33	4.42%	130,101
Nov 7, 2025	41.48	41.74	40.27	40.54	40.54	-0.47%	17,554
Nov 6, 2025	41.69	41.69	40.55	40.73	40.73	-0.78%	1,674
Nov 5, 2025	41.98	41.98	40.50	41.05	41.05	-0.87%	23,291
Nov 4, 2025	40.60	41.98	40.60	41.41	41.41	-1.43%	206,340
Nov 3, 2025	42.47	44.10	41.50	42.01	42.01	0.96%	166,294
Oct 31, 2025	41.49	42.49	40.20	41.61	41.61	2.61%	33,301
Oct 30, 2025	42.98	43.00	40.00	40.55	40.55	-4.30%	34,025
Oct 29, 2025	46.50	46.50	41.50	42.37	42.37	-2.91%	43,284
Oct 28, 2025	42.20	45.88	42.20	43.64	43.64	0.37%	156,209
Oct 27, 2025	41.00	43.89	40.50	43.48	43.48	5.30%	94,158
Oct 24, 2025	43.14	43.80	41.00	41.29	41.29	-4.29%	74,008
Oct 23, 2025	40.02	44.55	40.00	43.14	43.14	6.52%	1,541,373
Oct 22, 2025	40.00	40.73	39.00	40.50	40.50	1.25%	47,550
Oct 21, 2025	40.57	41.90	39.60	40.00	40.00	-0.99%	107,016
Oct 20, 2025	37.11	40.40	36.90	40.40	40.40	9.99%	673,211
Oct 17, 2025	39.02	39.02	36.50	36.73	36.73	-8.77%	57,224
Oct 16, 2025	42.00	43.13	39.90	40.26	37.76	-3.48%	129,091