Safe Mix Concrete Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	45.90	46.99	42.50	42.88	42.88	-5.40%	143,376
Jul 9, 2026	44.48	48.01	43.95	45.33	45.33	0.96%	12,636
Jul 8, 2026	43.01	45.80	43.01	44.90	44.90	-1.34%	22,328
Jul 7, 2026	45.00	45.93	45.00	45.51	45.51	2.09%	36,809
Jul 6, 2026	46.85	46.85	44.50	44.58	44.58	-4.85%	40,842
Jul 3, 2026	46.11	47.00	42.10	46.85	46.85	1.85%	5,220
Jul 2, 2026	45.55	46.40	45.55	46.00	46.00	-	20,874
Jul 1, 2026	46.00	46.50	45.26	46.00	46.00	-0.43%	6,538
Jun 30, 2026	44.50	48.73	44.00	46.20	46.20	4.29%	18,055
Jun 29, 2026	44.98	45.70	43.98	44.30	44.30	-3.19%	22,355
Jun 24, 2026	46.38	46.38	44.52	45.76	45.76	-1.78%	44,446
Jun 23, 2026	48.59	48.59	45.50	46.59	46.59	-0.11%	31,895
Jun 22, 2026	49.88	49.88	46.00	46.64	46.64	-3.26%	41,547
Jun 19, 2026	43.50	48.80	43.50	48.21	48.21	8.68%	252,823
Jun 18, 2026	45.44	45.44	43.53	44.36	44.36	-2.38%	14,158
Jun 17, 2026	44.50	45.47	43.35	45.44	45.44	2.11%	29,729
Jun 16, 2026	46.24	46.24	44.25	44.50	44.50	0.32%	36,674
Jun 15, 2026	45.97	45.97	44.06	44.36	44.36	-0.43%	57,784
Jun 12, 2026	46.95	46.95	42.74	44.55	44.55	1.04%	52,667
Jun 11, 2026	45.00	45.00	44.00	44.09	44.09	-1.85%	20,536
Jun 10, 2026	47.01	47.01	44.25	44.92	44.92	-3.48%	134,374
Jun 9, 2026	42.31	46.54	41.10	46.54	46.54	10.00%	291,133
Jun 8, 2026	42.31	42.31	41.89	42.31	42.31	-	317
Jun 5, 2026	42.00	42.50	41.00	42.31	42.31	2.15%	9,496
Jun 4, 2026	42.49	42.49	40.24	41.42	41.42	-	441
Jun 3, 2026	41.00	41.53	40.16	41.42	41.42	1.67%	5,062
Jun 2, 2026	42.23	42.23	40.00	40.74	40.74	-1.16%	1,955
Jun 1, 2026	41.90	42.44	40.00	41.22	41.22	-0.36%	32,880
May 29, 2026	43.00	43.00	40.00	41.37	41.37	-2.68%	39,045
May 25, 2026	43.97	43.97	40.29	42.51	42.51	4.94%	5,577
May 22, 2026	41.89	41.89	39.03	40.51	40.51	-	122
May 21, 2026	41.90	41.90	39.41	40.51	40.51	-2.24%	722
May 20, 2026	39.32	41.19	38.10	41.44	41.44	-	143
May 19, 2026	40.50	41.50	39.10	41.44	41.44	7.08%	3,520
May 18, 2026	40.98	40.98	38.60	38.70	38.70	-1.02%	1,521
May 15, 2026	40.99	40.99	39.08	39.10	39.10	-1.49%	2,350
May 14, 2026	41.90	41.90	39.14	39.69	39.69	3.09%	1,196
May 13, 2026	42.70	42.70	38.00	38.50	38.50	-3.24%	2,774
May 12, 2026	41.90	41.90	39.65	39.79	39.79	-1.39%	11,827
May 11, 2026	42.00	42.00	39.56	40.35	40.35	-3.47%	2,029
May 8, 2026	41.50	44.00	39.49	41.80	41.80	1.75%	6,988
May 7, 2026	42.49	42.49	39.08	41.08	41.08	1.46%	1,817
May 6, 2026	41.90	41.90	39.00	40.49	40.49	5.03%	4,197
May 5, 2026	38.00	39.98	38.00	38.55	38.55	-1.63%	3,000
May 4, 2026	41.19	41.19	39.00	39.19	39.19	0.95%	19,370
Apr 30, 2026	40.98	40.98	38.00	38.82	38.82	1.28%	17,604
Apr 29, 2026	42.00	45.76	37.44	38.33	38.33	-7.86%	169,329
Apr 28, 2026	42.50	43.00	41.50	41.60	41.60	-1.14%	3,114
Apr 27, 2026	38.31	43.00	38.31	42.08	42.08	0.94%	18,345
Apr 24, 2026	41.50	41.80	41.50	41.69	41.69	2.91%	3,089