USSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	30.90	31.17	30.69	31.16	31.16	0.91%	26,015
Jun 20, 2025	30.99	30.99	30.81	30.88	30.88	-0.45%	14,973
Jun 18, 2025	31.28	31.38	31.01	31.02	31.02	-0.81%	21,301
Jun 17, 2025	31.35	31.43	31.24	31.27	31.27	-0.47%	23,577
Jun 16, 2025	31.36	31.56	31.36	31.42	31.42	1.13%	16,143
Jun 13, 2025	31.17	31.37	31.06	31.07	31.07	-1.45%	12,781
Jun 12, 2025	31.49	31.55	31.47	31.53	31.53	0.34%	17,997
Jun 11, 2025	31.57	31.65	31.37	31.42	31.42	-0.44%	21,340
Jun 10, 2025	31.57	31.59	31.46	31.56	31.56	0.13%	25,882
Jun 9, 2025	31.66	31.66	31.51	31.52	31.52	-0.19%	36,599
Jun 6, 2025	31.58	31.64	31.48	31.58	31.58	1.28%	19,356
Jun 5, 2025	31.26	31.44	31.14	31.18	31.18	-0.13%	27,438
Jun 4, 2025	31.22	31.36	31.22	31.22	31.22	0.16%	21,500
Jun 3, 2025	31.02	31.25	31.02	31.17	31.17	0.55%	19,192
Jun 2, 2025	30.70	31.05	30.70	31.00	31.00	0.42%	31,418
May 30, 2025	30.75	30.89	30.55	30.87	30.87	0.29%	19,613
May 29, 2025	30.71	30.85	30.70	30.78	30.78	0.03%	22,672
May 28, 2025	31.00	31.00	30.75	30.77	30.77	-0.65%	17,959
May 27, 2025	30.89	31.00	30.89	30.97	30.97	1.18%	21,756
May 23, 2025	30.36	30.73	30.36	30.61	30.61	-0.53%	19,677
May 22, 2025	30.79	30.95	30.77	30.77	30.77	-0.16%	25,939
May 21, 2025	31.09	31.20	30.81	30.82	30.82	-1.91%	36,576
May 20, 2025	31.52	31.55	31.30	31.42	31.42	-0.63%	34,643
May 19, 2025	31.46	31.63	31.46	31.62	31.62	0.16%	16,595
May 16, 2025	31.40	31.57	31.39	31.57	31.57	0.83%	15,285
May 15, 2025	30.67	31.31	30.67	31.31	31.31	0.55%	25,580
May 14, 2025	31.17	31.17	31.04	31.14	31.14	0.19%	24,580
May 13, 2025	31.16	31.17	31.07	31.08	31.08	0.36%	65,734
May 12, 2025	30.72	30.97	30.70	30.97	30.97	2.18%	19,697
May 9, 2025	30.43	30.43	30.23	30.31	30.31	-0.05%	30,208
May 8, 2025	30.41	30.60	30.31	30.33	30.33	0.28%	25,413
May 7, 2025	30.46	30.46	30.09	30.24	30.24	-0.13%	25,826
May 6, 2025	30.18	30.45	30.18	30.28	30.28	-0.26%	21,373
May 5, 2025	30.41	30.54	30.36	30.36	30.36	-0.20%	24,715
May 2, 2025	30.46	30.53	30.41	30.42	30.42	1.10%	28,741
May 1, 2025	30.20	30.31	30.09	30.09	30.09	0.77%	10,818
Apr 30, 2025	29.32	29.94	29.32	29.86	29.86	-0.07%	19,665
Apr 29, 2025	29.61	29.90	29.61	29.88	29.88	0.81%	34,995
Apr 28, 2025	29.69	29.72	29.39	29.64	29.64	0.27%	29,826
Apr 25, 2025	29.44	29.57	29.33	29.56	29.56	0.44%	38,292
Apr 24, 2025	28.97	29.48	28.97	29.43	29.43	2.12%	18,982
Apr 23, 2025	29.06	29.24	28.72	28.82	28.82	1.66%	22,573
Apr 22, 2025	28.09	28.45	28.09	28.35	28.35	2.61%	29,815
Apr 21, 2025	27.75	27.75	27.38	27.63	27.63	-2.78%	16,082
Apr 17, 2025	28.58	28.63	28.37	28.42	28.42	-1.15%	24,337
Apr 16, 2025	29.09	29.21	28.58	28.75	28.75	-1.88%	30,381
Apr 15, 2025	29.21	29.49	29.21	29.30	29.30	-0.20%	31,604
Apr 14, 2025	29.36	29.50	29.07	29.36	29.36	0.93%	26,962
Apr 11, 2025	28.39	29.12	28.39	29.09	29.09	1.89%	22,579
Apr 10, 2025	28.85	28.87	28.02	28.55	28.55	-2.29%	66,178