Southeast Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	15.80	15.90	15.70	15.85	-	-	1,000
Aug 18, 2026	15.95	16.15	15.85	15.85	15.85	-1.55%	344,258
Aug 17, 2026	15.95	16.20	15.85	16.10	16.10	0.94%	323,040
Aug 14, 2026	16.45	16.50	15.95	15.95	15.95	-3.92%	238,416
Aug 13, 2026	16.30	16.60	16.05	16.60	16.60	1.84%	275,413
Aug 12, 2026	16.30	16.45	16.20	16.30	16.30	-	213,098
Aug 11, 2026	16.30	16.35	16.05	16.30	16.30	-	249,147
Aug 10, 2026	15.95	16.45	15.90	16.30	16.30	2.52%	479,129
Aug 7, 2026	15.75	15.95	15.75	15.90	15.90	0.63%	180,056
Aug 6, 2026	15.75	15.95	15.60	15.80	15.80	-0.63%	365,056
Aug 5, 2026	15.85	16.05	15.70	15.90	15.90	-	218,266
Aug 4, 2026	15.80	16.00	15.70	15.90	15.90	-0.62%	291,559
Aug 3, 2026	15.90	16.10	15.90	16.00	16.00	-0.93%	51,028
Jul 31, 2026	16.00	16.25	15.80	16.15	16.15	0.31%	1,054,127
Jul 30, 2026	16.10	16.15	15.90	16.10	16.10	0.31%	275,378
Jul 29, 2026	16.00	16.15	15.60	16.05	16.05	0.94%	380,326
Jul 28, 2026	15.75	15.90	15.75	15.90	15.90	-0.62%	153,533
Jul 27, 2026	16.00	16.05	15.85	16.00	16.00	0.31%	165,217
Jul 24, 2026	15.90	16.00	15.85	15.95	15.95	-0.62%	125,150
Jul 23, 2026	16.05	16.15	15.85	16.05	16.05	0.31%	114,305
Jul 22, 2026	16.00	16.15	15.95	16.00	16.00	-0.31%	241,014
Jul 21, 2026	16.00	16.15	15.85	16.05	16.05	0.63%	143,407
Jul 20, 2026	15.95	16.05	15.80	15.95	15.95	1.59%	195,983
Jul 17, 2026	15.95	16.25	15.65	15.70	15.70	-2.48%	344,020
Jul 16, 2026	16.15	16.15	15.70	16.10	16.10	-0.31%	195,062
Jul 15, 2026	15.80	16.20	15.75	16.15	16.15	2.54%	497,460
Jul 14, 2026	15.80	15.85	15.60	15.75	15.75	0.32%	256,092
Jul 13, 2026	15.60	15.80	15.55	15.70	15.70	0.64%	179,152
Jul 9, 2026	15.85	16.00	15.60	15.60	15.60	-0.31%	118,001
Jul 8, 2026	15.70	16.05	15.70	15.95	15.65	0.95%	198,635
Jul 7, 2026	16.00	16.15	15.75	15.80	15.50	-0.63%	240,256
Jul 6, 2026	16.00	16.30	15.90	15.90	15.60	-0.31%	453,057
Jul 3, 2026	15.55	16.00	15.55	15.95	15.65	1.59%	477,756
Jul 2, 2026	15.55	15.80	15.50	15.70	15.40	1.29%	308,791
Jul 1, 2026	15.65	15.80	15.40	15.50	15.21	-0.96%	487,525
Jun 30, 2026	15.05	15.65	15.00	15.65	15.35	4.33%	338,557
Jun 29, 2026	14.95	15.05	14.85	15.00	14.72	0.67%	126,736
Jun 26, 2026	15.25	15.45	14.80	14.90	14.62	-2.61%	326,697
Jun 25, 2026	15.50	15.60	15.30	15.30	15.01	-1.29%	237,324
Jun 24, 2026	15.35	15.60	15.35	15.50	15.21	-0.32%	66,166
Jun 23, 2026	15.55	15.75	15.35	15.55	15.26	0.32%	184,387
Jun 22, 2026	15.55	15.60	15.40	15.50	15.21	-0.32%	172,665
Jun 18, 2026	15.75	15.80	15.45	15.55	15.26	-1.27%	265,818
Jun 17, 2026	15.75	15.80	15.55	15.75	15.45	-	408,321
Jun 16, 2026	15.90	15.95	15.75	15.75	15.45	-0.32%	166,980
Jun 15, 2026	15.60	16.40	15.50	15.80	15.50	2.27%	453,411
Jun 12, 2026	15.40	15.65	15.40	15.45	15.16	0.32%	121,867
Jun 11, 2026	15.40	15.50	15.20	15.40	15.11	-	185,709
Jun 10, 2026	15.30	15.50	15.25	15.40	15.11	-	281,093
Jun 9, 2026	15.25	15.50	15.20	15.40	15.11	-	236,602