Southeast Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	14.00	14.70	13.90	14.20	14.20	-1.73%	441,541
Nov 5, 2026	14.95	15.15	14.45	14.45	14.45	-4.62%	119,060
Nov 4, 2026	14.85	15.15	14.85	15.15	15.15	1.00%	108,125
Nov 3, 2026	14.75	15.05	14.70	15.00	15.00	-	139,215
Nov 2, 2026	15.40	15.45	14.85	15.00	15.00	-	187,269
Oct 30, 2026	15.15	15.15	14.85	15.00	15.00	-0.33%	46,207
Oct 29, 2026	14.95	15.25	14.95	15.05	15.05	-0.33%	94,017
Oct 28, 2026	14.50	15.10	14.50	15.10	15.10	3.78%	181,628
Oct 27, 2026	14.45	14.65	14.35	14.55	14.55	1.04%	138,586
Oct 22, 2026	14.30	14.40	14.20	14.40	14.40	0.35%	67,261
Oct 21, 2026	14.25	14.35	14.20	14.35	14.35	1.06%	111,001
Oct 20, 2026	14.35	14.40	14.20	14.20	14.20	-2.07%	132,520
Oct 19, 2026	14.50	14.70	14.50	14.50	14.50	-1.36%	62,109
Oct 16, 2026	14.40	14.70	14.40	14.70	14.70	1.73%	88,110
Oct 15, 2026	14.35	14.55	14.25	14.45	14.45	0.70%	149,000
Oct 14, 2026	14.40	14.50	14.35	14.35	14.35	-0.35%	113,535
Oct 13, 2026	14.40	14.50	14.30	14.40	14.40	-	184,183
Oct 12, 2026	14.45	14.50	14.35	14.40	14.40	-0.35%	63,984
Oct 8, 2026	14.30	14.45	14.30	14.45	14.45	-	99,482
Oct 7, 2026	14.30	14.45	14.25	14.45	14.45	0.70%	311,909
Oct 6, 2026	14.45	14.45	14.05	14.35	14.35	-	339,872
Oct 5, 2026	14.40	14.70	14.35	14.35	14.35	-	177,272
Oct 2, 2026	14.55	14.65	14.25	14.35	14.35	-2.05%	270,591
Oct 1, 2026	14.55	14.75	14.55	14.65	14.65	-	120,082
Sep 30, 2026	14.45	14.65	14.35	14.65	14.65	2.09%	229,386
Sep 29, 2026	14.75	14.90	14.35	14.35	14.35	-2.71%	1,203,041
Sep 24, 2026	14.90	14.90	14.40	14.75	14.75	-1.01%	785,532
Sep 23, 2026	15.20	15.25	14.90	14.90	14.90	-1.00%	185,110
Sep 22, 2026	15.35	15.60	15.05	15.05	15.05	-2.27%	371,914
Sep 21, 2026	15.40	15.40	15.25	15.40	15.40	-0.65%	145,292
Sep 18, 2026	15.50	15.55	15.35	15.50	15.50	-	148,786
Sep 17, 2026	15.45	15.50	15.35	15.50	15.50	0.32%	360,469
Sep 16, 2026	15.40	15.45	15.25	15.45	15.45	0.32%	193,822
Sep 15, 2026	15.65	15.65	15.40	15.40	15.40	-0.96%	523,661
Sep 14, 2026	15.65	15.85	15.55	15.55	15.55	-1.89%	147,000
Sep 11, 2026	15.75	15.85	15.55	15.85	15.85	-0.94%	428,726
Sep 10, 2026	15.90	16.00	15.85	16.00	16.00	-0.31%	223,613
Sep 9, 2026	15.90	16.05	15.85	16.05	16.05	0.31%	59,596
Sep 8, 2026	15.85	16.05	15.85	16.00	16.00	0.63%	83,653
Sep 7, 2026	16.45	16.45	15.90	15.90	15.90	-2.45%	304,101
Sep 4, 2026	16.00	16.35	16.00	16.30	16.30	1.24%	207,934
Sep 3, 2026	15.95	16.15	15.95	16.10	16.10	-	97,317
Sep 2, 2026	15.90	16.10	15.85	16.10	16.10	-	201,667
Sep 1, 2026	15.90	16.10	15.90	16.10	16.10	0.94%	219,047
Aug 31, 2026	15.85	15.95	15.80	15.95	15.95	-	304,034
Aug 28, 2026	16.05	16.05	15.90	15.95	15.95	-	24,996
Aug 27, 2026	16.05	16.05	15.85	15.95	15.95	-0.31%	168,002
Aug 26, 2026	16.00	16.15	15.90	16.00	16.00	0.31%	106,097
Aug 25, 2026	15.85	16.05	15.85	15.95	15.95	0.31%	88,184
Aug 24, 2026	15.95	16.10	15.85	15.90	15.90	-1.24%	138,185