Southeast Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	15.50	15.50	15.15	15.40	15.11	-3.75%	399,914
Jun 5, 2026	16.00	16.00	15.50	16.00	15.70	-	630,026
Jun 4, 2026	16.80	17.25	15.95	16.00	15.70	0.31%	1,124,433
Jun 3, 2026	14.60	15.95	14.40	15.95	15.65	10.00%	1,377,264
Jun 2, 2026	14.60	14.60	14.25	14.50	14.23	-0.68%	165,347
Jun 1, 2026	14.60	14.70	14.30	14.60	14.32	-	576,459
May 29, 2026	14.10	14.60	14.10	14.60	14.32	4.29%	267,904
May 28, 2026	14.00	14.05	13.90	14.00	13.74	-0.71%	118,671
May 27, 2026	13.95	14.15	13.95	14.10	13.83	0.71%	245,168
May 26, 2026	14.00	14.10	13.90	14.00	13.74	-	167,868
May 25, 2026	14.20	14.25	13.90	14.00	13.74	-1.41%	505,501
May 22, 2026	14.00	14.20	14.00	14.20	13.93	-	151,760
May 21, 2026	14.00	14.20	13.90	14.20	13.93	2.16%	299,326
May 20, 2026	14.10	14.10	13.90	13.90	13.64	-2.11%	126,193
May 19, 2026	14.20	14.20	14.00	14.20	13.93	-	91,195
May 18, 2026	14.20	14.35	14.00	14.20	13.93	-	312,483
May 15, 2026	14.40	14.50	14.15	14.20	13.93	-1.39%	128,463
May 14, 2026	14.40	14.55	14.10	14.40	14.13	-	273,190
May 13, 2026	14.85	14.95	14.40	14.40	14.13	-4.00%	356,078
May 12, 2026	15.30	15.30	14.70	15.00	14.72	-2.28%	136,038
May 11, 2026	15.00	15.35	14.75	15.35	15.06	2.33%	186,373
May 8, 2026	15.25	15.35	14.85	15.00	14.72	-0.66%	125,657
May 7, 2026	15.05	15.25	14.95	15.10	14.82	-	149,079
May 6, 2026	15.15	15.20	14.95	15.10	14.82	0.33%	115,107
May 5, 2026	15.10	15.10	14.80	15.05	14.77	0.33%	210,950
May 4, 2026	15.25	15.40	15.00	15.00	14.72	-2.60%	149,923
Apr 30, 2026	15.75	15.85	15.00	15.40	15.11	-1.28%	250,065
Apr 29, 2026	15.15	15.85	15.05	15.60	15.31	3.65%	325,891