USSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	34.77	34.77	34.57	34.62	34.62	-0.09%	28,708
Mar 10, 2026	34.64	34.96	34.60	34.65	34.65	0.17%	29,938
Mar 9, 2026	33.75	34.60	33.70	34.59	34.59	1.47%	29,380
Mar 6, 2026	34.15	34.37	34.05	34.09	34.09	-1.67%	20,941
Mar 5, 2026	34.89	34.94	34.39	34.67	34.67	-1.23%	21,464
Mar 4, 2026	35.02	35.14	35.02	35.10	35.10	1.15%	37,575
Mar 3, 2026	34.61	34.77	34.30	34.70	34.70	-1.50%	26,712
Mar 2, 2026	34.92	35.26	34.88	35.23	35.23	0.57%	26,380
Feb 27, 2026	34.77	35.04	34.75	35.03	35.03	-0.16%	22,239
Feb 26, 2026	35.20	35.20	34.78	35.09	35.09	-0.46%	33,004
Feb 25, 2026	35.18	35.29	35.18	35.25	35.25	0.71%	27,156
Feb 24, 2026	34.65	35.02	34.64	35.00	35.00	0.69%	50,780
Feb 23, 2026	35.13	35.23	34.70	34.76	34.76	-1.17%	20,067
Feb 20, 2026	34.70	35.20	34.70	35.17	35.17	1.09%	23,877
Feb 19, 2026	34.66	34.80	34.64	34.79	34.79	0.38%	35,219
Feb 18, 2026	34.56	34.79	34.56	34.66	34.66	0.35%	33,211
Feb 17, 2026	34.27	34.68	34.25	34.54	34.54	0.44%	26,347
Feb 13, 2026	34.44	34.60	34.17	34.39	34.39	0.20%	34,934
Feb 12, 2026	34.77	34.99	34.31	34.32	34.32	-0.95%	22,072
Feb 11, 2026	34.56	34.69	34.56	34.65	34.65	0.26%	23,508
Feb 10, 2026	34.60	34.67	34.52	34.56	34.56	-0.86%	24,937
Feb 9, 2026	34.89	34.96	34.82	34.86	34.86	0.40%	9,680
Feb 6, 2026	34.41	34.75	34.41	34.72	34.72	1.91%	21,630
Feb 5, 2026	33.93	34.31	33.92	34.07	34.07	-0.12%	9,069
Feb 4, 2026	34.39	34.39	33.98	34.11	34.11	-1.22%	29,304
Feb 3, 2026	34.82	34.86	34.38	34.53	34.53	-0.09%	45,083
Feb 2, 2026	34.36	34.62	34.36	34.56	34.56	0.55%	39,224
Jan 30, 2026	34.41	34.45	34.31	34.37	34.37	-0.95%	5,943
Jan 29, 2026	34.69	34.70	34.12	34.70	34.70	-0.27%	13,590
Jan 28, 2026	34.75	34.81	34.49	34.80	34.80	0.51%	22,763
Jan 27, 2026	34.61	34.67	34.60	34.62	34.62	0.82%	16,413
Jan 26, 2026	34.31	34.38	34.31	34.34	34.34	0.88%	22,128
Jan 23, 2026	33.93	34.15	33.93	34.04	34.04	0.23%	26,068
Jan 22, 2026	34.07	34.08	33.87	33.96	33.96	0.84%	16,141
Jan 21, 2026	33.50	33.82	33.37	33.68	33.68	0.99%	19,231
Jan 20, 2026	33.69	33.73	33.35	33.35	33.35	-2.04%	27,978
Jan 16, 2026	34.14	34.15	33.98	34.05	34.05	0.28%	31,734
Jan 15, 2026	34.07	34.23	33.94	33.95	33.95	0.46%	33,058
Jan 14, 2026	33.95	33.95	33.61	33.79	33.79	-0.90%	14,965
Jan 13, 2026	34.23	34.23	33.99	34.10	34.10	-0.27%	16,007
Jan 12, 2026	33.94	34.21	33.94	34.19	34.19	0.30%	17,898
Jan 9, 2026	34.07	34.18	34.07	34.09	34.09	0.46%	21,755
Jan 8, 2026	34.02	34.02	33.81	33.94	33.93	-0.45%	23,545
Jan 7, 2026	34.16	34.29	34.05	34.09	34.09	-0.11%	17,141
Jan 6, 2026	33.98	34.13	33.89	34.13	34.13	0.64%	11,023
Jan 5, 2026	33.95	34.10	33.90	33.91	33.91	0.80%	29,388
Jan 2, 2026	33.53	33.67	33.51	33.64	33.64	0.12%	32,480
Dec 31, 2025	33.95	33.95	33.57	33.60	33.60	-0.86%	12,246
Dec 30, 2025	33.94	33.94	33.89	33.89	33.89	-0.14%	22,734
Dec 29, 2025	33.96	34.00	33.87	33.94	33.94	-0.38%	24,082