Southeast Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.25	15.35	14.85	15.00	15.00	-0.66%	125,622
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%	115,000
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
Apr 8, 2026	14.60	15.00	14.60	15.00	15.00	3.81%	186,232
Apr 7, 2026	14.35	14.70	14.35	14.45	14.45	0.35%	168,849
Apr 2, 2026	15.00	15.10	14.40	14.40	14.40	-3.68%	422,179
Apr 1, 2026	15.25	15.35	14.95	14.95	14.95	-2.29%	424,540
Mar 31, 2026	15.25	15.40	15.05	15.30	15.30	-0.65%	178,151
Mar 30, 2026	15.00	15.40	14.95	15.40	15.40	0.33%	150,024
Mar 27, 2026	15.25	15.40	15.25	15.35	15.35	-	15,417
Mar 26, 2026	15.20	15.60	15.10	15.35	15.35	1.32%	155,735
Mar 25, 2026	15.05	15.30	14.95	15.15	15.15	1.68%	190,255
Mar 24, 2026	15.00	15.15	14.70	14.90	14.90	-	159,250
Mar 23, 2026	14.95	15.10	14.80	14.90	14.90	-1.32%	494,425
Mar 20, 2026	15.55	15.55	15.05	15.10	15.10	-3.21%	373,360
Mar 19, 2026	15.50	15.75	15.50	15.60	15.60	-0.64%	98,230
Mar 18, 2026	15.65	15.75	15.50	15.70	15.70	1.62%	123,000
Mar 17, 2026	15.85	15.85	15.45	15.45	15.45	-2.52%	363,292
Mar 16, 2026	15.85	16.05	15.60	15.85	15.85	-	367,154
Mar 13, 2026	15.55	15.85	15.55	15.85	15.85	-	217,527
Mar 12, 2026	15.70	15.85	15.65	15.85	15.85	-	164,009
Mar 11, 2026	15.95	16.05	15.80	15.85	15.85	0.32%	148,062
Mar 10, 2026	15.95	16.10	15.55	15.80	15.80	-0.63%	202,407
Mar 9, 2026	15.45	15.90	15.00	15.90	15.90	-0.62%	450,475
Mar 6, 2026	15.70	16.05	15.70	16.00	16.00	1.27%	185,284
Mar 5, 2026	15.75	16.15	15.60	15.80	15.80	1.94%	234,661
Mar 4, 2026	15.85	16.20	15.50	15.50	15.50	-3.43%	244,193
Mar 3, 2026	16.35	16.55	16.00	16.05	16.05	-2.73%	368,866
Mar 2, 2026	16.65	16.65	16.35	16.50	16.50	-1.20%	171,555
Feb 26, 2026	16.45	16.70	16.35	16.70	16.70	1.52%	198,183
Feb 25, 2026	16.60	16.70	16.35	16.45	16.45	-0.90%	145,398
Feb 24, 2026	16.55	16.70	16.35	16.60	16.60	0.30%	221,052