Safe Mix Concrete Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	37.89	39.01	37.01	38.43	38.43	2.75%	15,093
Nov 5, 2026	37.99	37.99	37.30	37.40	37.40	0.92%	19,805
Nov 4, 2026	36.52	37.70	36.52	37.06	37.06	-0.56%	19,355
Nov 3, 2026	37.53	37.70	36.40	37.27	37.27	-0.69%	1,925
Nov 2, 2026	37.63	37.89	36.00	37.53	37.53	-0.27%	16,745
Oct 30, 2026	36.36	38.00	36.01	37.63	37.63	3.49%	28,364
Oct 29, 2026	36.83	37.00	36.00	36.36	36.36	-1.28%	7,330
Oct 28, 2026	35.49	36.99	35.25	36.83	36.83	3.78%	16,278
Oct 27, 2026	35.50	37.99	35.13	35.49	35.49	0.06%	17,399
Oct 26, 2026	35.02	35.54	35.00	35.47	35.47	-0.20%	3,965
Oct 23, 2026	36.45	36.45	35.00	35.54	35.54	0.08%	3,159
Oct 22, 2026	36.59	36.59	35.44	35.51	35.51	-1.39%	2,487
Oct 21, 2026	36.00	37.00	35.50	36.01	36.01	-1.34%	15,263
Oct 20, 2026	36.95	37.60	36.50	36.50	36.50	-1.19%	6,286
Oct 19, 2026	37.95	37.95	36.55	36.94	36.94	1.82%	5,918
Oct 16, 2026	39.86	39.95	39.11	39.28	36.28	-0.83%	70,025
Oct 15, 2026	40.00	40.01	38.91	39.61	36.58	-0.98%	72,207
Oct 14, 2026	40.70	40.70	39.98	40.00	36.95	-1.11%	22,960
Oct 13, 2026	40.99	40.99	39.50	40.45	37.36	2.38%	7,246
Oct 12, 2026	41.39	41.39	37.15	39.51	36.49	-1.62%	11,488
Oct 9, 2026	40.68	40.79	40.00	40.16	37.09	-0.20%	13,393
Oct 8, 2026	40.89	40.89	40.10	40.24	37.17	0.10%	19,220
Oct 7, 2026	41.30	41.30	39.40	40.20	37.13	-1.28%	11,487
Oct 6, 2026	40.40	41.50	39.11	40.72	37.61	0.92%	57,697
Oct 5, 2026	40.51	41.50	39.71	40.35	37.27	-0.66%	55,004
Oct 2, 2026	42.00	42.00	40.51	40.62	37.52	-1.43%	50,028
Oct 1, 2026	42.10	43.00	40.10	41.21	38.06	2.79%	670,550
Sep 30, 2026	40.50	41.00	40.00	40.09	37.03	0.48%	11,770
Sep 29, 2026	40.44	40.44	39.90	39.90	36.85	-0.55%	1,706
Sep 28, 2026	39.91	40.49	39.00	40.12	37.06	0.48%	4,466
Sep 25, 2026	39.60	40.69	39.43	39.93	36.88	1.27%	1,507
Sep 24, 2026	39.05	40.87	39.05	39.43	36.42	-2.23%	734
Sep 23, 2026	40.90	40.90	40.00	40.33	37.25	-	10,388
Sep 22, 2026	40.75	40.75	39.27	40.33	37.25	0.88%	5,367
Sep 21, 2026	40.81	40.81	39.03	39.98	36.93	-	26
Sep 18, 2026	40.00	40.95	39.02	39.98	36.93	-0.05%	8,442
Sep 17, 2026	39.10	40.00	38.50	40.00	36.95	2.80%	12,586
Sep 16, 2026	38.89	39.90	38.50	38.91	35.94	-1.74%	7,475
Sep 15, 2026	39.89	39.89	36.55	39.60	36.58	3.34%	11,035
Sep 14, 2026	39.84	39.89	38.26	38.32	35.39	-3.67%	5,064
Sep 11, 2026	39.98	39.98	38.80	39.78	36.74	-0.25%	7,040
Sep 10, 2026	41.99	41.99	38.10	39.88	36.83	-2.71%	17,444
Sep 9, 2026	42.30	42.30	38.25	40.99	37.86	0.05%	14,495
Sep 8, 2026	41.00	42.00	40.75	40.97	37.84	-0.51%	22,466
Sep 7, 2026	40.53	43.07	40.11	41.18	38.03	0.39%	107,689
Sep 4, 2026	42.05	42.20	40.10	41.02	37.89	-2.19%	15,433
Sep 3, 2026	40.95	43.60	40.03	41.94	38.74	4.54%	29,996
Sep 2, 2026	40.02	40.80	39.40	40.12	37.06	-0.69%	17,062
Sep 1, 2026	40.70	40.70	40.30	40.40	37.31	0.55%	8,058
Aug 31, 2026	40.20	40.70	40.17	40.18	37.11	0.02%	16,220