Southeast Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	15.75	15.80	15.45	15.55	15.55	-1.27%	265,818
Jun 17, 2026	15.75	15.80	15.55	15.75	15.75	-	408,321
Jun 16, 2026	15.90	15.95	15.75	15.75	15.75	-0.32%	166,980
Jun 15, 2026	15.60	16.40	15.50	15.80	15.80	2.27%	453,411
Jun 12, 2026	15.40	15.65	15.40	15.45	15.45	0.32%	118,867
Jun 11, 2026	15.40	15.50	15.20	15.40	15.40	-	185,709
Jun 10, 2026	15.30	15.50	15.25	15.40	15.40	-	281,093
Jun 9, 2026	15.25	15.50	15.20	15.40	15.40	-	236,602
Jun 8, 2026	15.50	15.50	15.15	15.40	15.40	-3.75%	399,914
Jun 5, 2026	16.00	16.00	15.50	16.00	16.00	-	630,026
Jun 4, 2026	16.80	17.25	15.95	16.00	16.00	0.31%	1,124,433
Jun 3, 2026	14.60	15.95	14.40	15.95	15.95	10.00%	1,377,264
Jun 2, 2026	14.60	14.60	14.25	14.50	14.50	-0.68%	165,347
Jun 1, 2026	14.60	14.70	14.30	14.60	14.60	-	576,459
May 29, 2026	14.10	14.60	14.10	14.60	14.60	4.29%	267,904
May 28, 2026	14.00	14.05	13.90	14.00	14.00	-0.71%	118,416
May 27, 2026	13.95	14.15	13.95	14.10	14.10	0.71%	245,168
May 26, 2026	14.00	14.10	13.90	14.00	14.00	-	167,868
May 25, 2026	14.20	14.25	13.90	14.00	14.00	-1.41%	505,501
May 22, 2026	14.00	14.20	14.00	14.20	14.20	-	150,500
May 21, 2026	14.00	14.20	13.90	14.20	14.20	2.16%	299,326
May 20, 2026	14.10	14.10	13.90	13.90	13.90	-2.11%	126,193
May 19, 2026	14.20	14.20	14.00	14.20	14.20	-	91,195
May 18, 2026	14.20	14.35	14.00	14.20	14.20	-	312,483
May 15, 2026	14.40	14.50	14.15	14.20	14.20	-1.39%	128,463
May 14, 2026	14.40	14.55	14.10	14.40	14.40	-	273,190
May 13, 2026	14.85	14.95	14.40	14.40	14.40	-4.00%	356,078
May 12, 2026	15.30	15.30	14.70	15.00	15.00	-2.28%	136,038
May 11, 2026	15.00	15.35	14.75	15.35	15.35	2.33%	186,373
May 8, 2026	15.25	15.35	14.85	15.00	15.00	-0.66%	125,657
May 7, 2026	15.05	15.25	14.95	15.10	15.10	-	149,079
May 6, 2026	15.15	15.20	14.95	15.10	15.10	0.33%	115,107
May 5, 2026	15.10	15.10	14.80	15.05	15.05	0.33%	210,950
May 4, 2026	15.25	15.40	15.00	15.00	15.00	-2.60%	149,923
Apr 30, 2026	15.75	15.85	15.00	15.40	15.40	-1.28%	250,065
Apr 29, 2026	15.15	15.85	15.05	15.60	15.60	3.65%	325,891
Apr 28, 2026	15.00	15.05	14.85	15.05	15.05	1.01%	67,350
Apr 27, 2026	15.00	15.00	14.70	14.90	14.90	-0.33%	141,250
Apr 24, 2026	14.80	15.00	14.65	14.95	14.95	1.36%	303,335
Apr 23, 2026	15.10	15.20	14.75	14.75	14.75	-2.32%	254,798
Apr 22, 2026	15.70	15.70	15.05	15.10	15.10	-3.21%	153,804
Apr 21, 2026	15.70	15.75	15.40	15.60	15.60	0.65%	123,043
Apr 20, 2026	15.85	15.90	15.50	15.50	15.50	-2.21%	155,170
Apr 17, 2026	15.85	16.00	15.50	15.85	15.85	-0.63%	175,391
Apr 16, 2026	15.75	16.10	15.75	15.95	15.95	1.59%	282,835
Apr 15, 2026	15.55	15.75	15.45	15.70	15.70	1.62%	184,542
Apr 14, 2026	15.35	15.55	15.25	15.45	15.45	1.98%	183,246
Apr 13, 2026	15.25	15.30	15.05	15.15	15.15	-0.33%	169,042
Apr 10, 2026	15.40	15.55	15.20	15.20	15.20	-1.30%	126,766
Apr 9, 2026	15.05	15.40	15.00	15.40	15.40	2.67%	185,094