Safe Mix Concrete Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	40.59	40.60	40.10	40.17	37.10	-0.07%	7,731
Aug 27, 2026	40.70	40.70	40.00	40.20	37.13	-0.02%	17,450
Aug 25, 2026	40.45	40.70	40.00	40.21	37.14	-0.52%	23,411
Aug 24, 2026	40.00	40.69	40.00	40.42	37.33	0.40%	7,953
Aug 21, 2026	40.39	40.84	39.95	40.26	37.19	-0.32%	38,873
Aug 20, 2026	40.95	40.95	40.25	40.39	37.31	-0.05%	8,248
Aug 19, 2026	41.68	41.68	40.00	40.41	37.32	-0.79%	66,948
Aug 18, 2026	41.30	41.30	40.51	40.73	37.62	-1.24%	22,506
Aug 17, 2026	41.15	41.30	41.00	41.24	38.09	0.44%	21,879
Aug 13, 2026	41.30	41.60	41.00	41.06	37.92	-0.12%	28,568
Aug 12, 2026	41.70	41.88	41.00	41.11	37.97	0.27%	3,333
Aug 11, 2026	41.50	42.00	40.42	41.00	37.87	-1.66%	158,771
Aug 10, 2026	41.01	42.10	41.01	41.69	38.51	0.82%	33,074
Aug 7, 2026	42.89	42.90	41.00	41.35	38.19	-0.89%	25,727