Safe Mix Concrete Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	41.49	41.49	40.12	40.51	40.51	-	162
Apr 22, 2026	41.78	42.50	40.09	40.51	40.51	-3.09%	1,742
Apr 21, 2026	41.97	41.97	40.15	41.80	41.80	2.20%	6,588
Apr 20, 2026	41.09	41.79	40.25	40.90	40.90	0.12%	17,684
Apr 17, 2026	42.99	42.99	38.20	40.85	40.85	-3.43%	25,906
Apr 16, 2026	43.40	43.48	42.30	42.30	42.30	0.12%	3,782
Apr 15, 2026	42.10	43.25	42.10	42.25	42.25	0.74%	4,982
Apr 14, 2026	43.90	43.90	41.60	41.94	41.94	2.14%	5,851
Apr 13, 2026	42.00	42.00	40.22	41.06	41.06	-5.61%	2,796
Apr 10, 2026	44.15	44.49	41.38	43.50	43.50	-0.14%	10,985
Apr 9, 2026	40.62	44.75	40.62	43.56	43.56	1.07%	20,271
Apr 8, 2026	43.88	43.88	40.30	43.10	43.10	7.78%	4,796
Apr 7, 2026	40.10	40.10	39.99	39.99	39.99	-0.02%	669
Apr 6, 2026	39.49	40.00	38.02	40.00	40.00	-	498
Apr 3, 2026	41.00	42.00	38.00	40.00	40.00	-	894
Apr 2, 2026	39.90	40.90	39.90	40.00	40.00	-	16
Apr 1, 2026	41.98	41.98	40.00	40.00	40.00	-0.65%	1,906
Mar 31, 2026	37.03	41.00	37.03	40.26	40.26	-1.25%	5,982
Mar 30, 2026	37.90	39.89	37.90	40.77	40.77	-	541
Mar 27, 2026	38.04	40.99	38.04	40.77	40.77	-	246
Mar 26, 2026	40.95	40.95	37.60	40.77	40.77	4.48%	5,945
Mar 25, 2026	41.25	41.25	39.00	39.02	39.02	0.39%	2,875
Mar 24, 2026	38.99	39.25	38.30	38.87	38.87	4.49%	11,645
Mar 19, 2026	39.00	39.00	37.00	37.20	37.20	-6.23%	6,315
Mar 18, 2026	40.44	40.44	39.00	39.67	39.67	3.77%	5,807
Mar 17, 2026	38.39	39.85	37.00	38.23	38.23	4.23%	4,936
Mar 16, 2026	38.50	40.00	36.08	36.68	36.68	-4.83%	10,482
Mar 13, 2026	39.98	39.98	38.01	38.54	38.54	1.26%	3,113