Safe Mix Concrete Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	40.44	40.44	39.90	39.90	39.90	-0.55%	1,706
Sep 28, 2026	39.91	40.49	39.00	40.12	40.12	0.48%	4,466
Sep 25, 2026	39.60	40.69	39.43	39.93	39.93	1.27%	1,507
Sep 24, 2026	39.05	40.87	39.05	39.43	39.43	-2.23%	734
Sep 23, 2026	40.90	40.90	40.00	40.33	40.33	-	10,388
Sep 22, 2026	40.75	40.75	39.27	40.33	40.33	0.88%	5,367
Sep 21, 2026	40.81	40.81	39.03	39.98	39.98	-	26
Sep 18, 2026	40.00	40.95	39.02	39.98	39.98	-0.05%	8,442
Sep 17, 2026	39.10	40.00	38.50	40.00	40.00	2.80%	12,586
Sep 16, 2026	38.89	39.90	38.50	38.91	38.91	-1.74%	7,475
Sep 15, 2026	39.89	39.89	36.55	39.60	39.60	3.34%	11,035
Sep 14, 2026	39.84	39.89	38.26	38.32	38.32	-3.67%	5,064
Sep 11, 2026	39.98	39.98	38.80	39.78	39.78	-0.25%	7,040
Sep 10, 2026	41.99	41.99	38.10	39.88	39.88	-2.71%	17,444
Sep 9, 2026	42.30	42.30	38.25	40.99	40.99	0.05%	14,495
Sep 8, 2026	41.00	42.00	40.75	40.97	40.97	-0.51%	22,466
Sep 7, 2026	40.53	43.07	40.11	41.18	41.18	0.39%	107,689
Sep 4, 2026	42.05	42.20	40.10	41.02	41.02	-2.19%	15,433
Sep 3, 2026	40.95	43.60	40.03	41.94	41.94	4.54%	29,996
Sep 2, 2026	40.02	40.80	39.40	40.12	40.12	-0.69%	17,062
Sep 1, 2026	40.70	40.70	40.30	40.40	40.40	0.55%	8,058
Aug 31, 2026	40.20	40.70	40.17	40.18	40.18	0.02%	16,220
Aug 28, 2026	40.59	40.60	40.10	40.17	40.17	-0.07%	7,731
Aug 27, 2026	40.70	40.70	40.00	40.20	40.20	-0.02%	17,450
Aug 25, 2026	40.45	40.70	40.00	40.21	40.21	-0.52%	23,411
Aug 24, 2026	40.00	40.69	40.00	40.42	40.42	0.40%	7,953
Aug 21, 2026	40.39	40.84	39.95	40.26	40.26	-0.32%	38,873
Aug 20, 2026	40.95	40.95	40.25	40.39	40.39	-0.05%	8,248
Aug 19, 2026	41.68	41.68	40.00	40.41	40.41	-0.79%	66,948
Aug 18, 2026	41.30	41.30	40.51	40.73	40.73	-1.24%	22,506
Aug 17, 2026	41.15	41.30	41.00	41.24	41.24	0.44%	21,879
Aug 13, 2026	41.30	41.60	41.00	41.06	41.06	-0.12%	28,568
Aug 12, 2026	41.70	41.88	41.00	41.11	41.11	0.27%	3,333
Aug 11, 2026	41.50	42.00	40.42	41.00	41.00	-1.66%	158,771
Aug 10, 2026	41.01	42.10	41.01	41.69	41.69	0.82%	33,074
Aug 7, 2026	42.89	42.90	41.00	41.35	41.35	-0.89%	25,727
Aug 6, 2026	40.95	41.89	39.50	41.72	41.72	3.17%	284,943
Aug 5, 2026	41.50	41.50	40.00	40.44	40.44	-2.67%	261,651
Aug 4, 2026	42.70	42.70	41.51	41.55	41.55	-0.53%	7,253
Aug 3, 2026	41.59	42.89	41.00	41.77	41.77	0.43%	1,414
Jul 31, 2026	42.75	42.94	41.12	41.59	41.59	0.92%	8,033
Jul 30, 2026	42.00	42.00	41.50	41.21	41.21	-	1,332
Jul 29, 2026	41.50	42.74	41.01	41.21	41.21	-0.70%	1,710
Jul 28, 2026	43.69	43.70	41.11	41.50	41.50	-2.05%	13,532
Jul 27, 2026	41.95	43.50	41.60	42.37	42.37	2.54%	19,570
Jul 24, 2026	41.48	41.51	41.00	41.32	41.32	0.81%	5,471
Jul 23, 2026	42.84	42.84	40.99	40.99	40.99	-2.50%	4,096
Jul 22, 2026	42.20	42.91	41.01	42.04	42.04	-0.83%	4,848
Jul 21, 2026	42.95	42.95	41.90	42.39	42.39	2.79%	1,818
Jul 20, 2026	42.45	42.45	41.00	41.24	41.24	-2.92%	8,318