USSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	39.45	39.61	39.34	39.61	39.61	-0.65%	22,968
Nov 12, 2026	39.55	40.21	39.55	39.87	39.87	-0.35%	20,603
Nov 11, 2026	39.99	40.19	39.87	40.01	40.01	1.33%	28,761
Nov 10, 2026	39.48	39.62	39.23	39.48	39.48	-0.64%	36,697
Nov 9, 2026	38.84	39.84	38.84	39.74	39.74	3.36%	185,101
Nov 6, 2026	38.28	38.71	38.28	38.45	38.45	1.10%	27,504
Nov 5, 2026	38.97	38.97	38.03	38.03	38.03	-4.76%	53,753
Nov 4, 2026	40.24	40.24	39.79	39.93	39.93	0.49%	13,028
Nov 3, 2026	39.44	39.89	39.44	39.74	39.74	1.46%	17,010
Nov 2, 2026	39.91	39.91	39.17	39.17	39.17	-0.77%	22,899
Oct 30, 2026	39.83	39.83	39.28	39.47	39.47	-2.02%	16,305
Oct 29, 2026	39.97	40.49	39.97	40.28	40.28	-0.69%	16,518
Oct 28, 2026	40.65	40.65	40.42	40.56	40.56	0.37%	22,969
Oct 27, 2026	40.13	40.49	40.13	40.41	40.41	1.05%	35,471
Oct 26, 2026	39.91	40.15	39.88	39.99	39.99	1.14%	19,164
Oct 23, 2026	39.49	39.80	39.49	39.54	39.54	-0.50%	27,277
Oct 22, 2026	40.48	40.48	39.60	39.74	39.74	-3.17%	22,779
Oct 21, 2026	41.18	41.18	40.91	41.04	41.04	0.48%	29,548
Oct 20, 2026	40.88	41.07	40.82	40.84	40.84	-0.36%	21,251
Oct 19, 2026	41.01	41.25	40.99	40.99	40.99	0.87%	17,496
Oct 16, 2026	41.14	41.20	40.58	40.64	40.64	-1.53%	27,996
Oct 15, 2026	40.84	41.30	40.84	41.27	41.27	-0.10%	6,107
Oct 14, 2026	41.91	41.96	41.26	41.31	41.31	-2.02%	19,285
Oct 13, 2026	42.07	42.17	42.07	42.16	42.16	0.09%	37,439
Oct 12, 2026	42.32	42.32	42.11	42.12	42.12	-0.57%	20,148
Oct 9, 2026	42.06	42.38	42.04	42.36	42.36	1.34%	11,626
Oct 8, 2026	42.04	42.15	41.75	41.80	41.80	-1.07%	14,480
Oct 7, 2026	42.26	42.26	41.94	42.25	42.25	-0.59%	48,099
Oct 6, 2026	42.42	42.65	42.42	42.50	42.50	1.21%	43,329
Oct 5, 2026	41.87	42.11	41.87	41.99	41.99	0.82%	19,581
Oct 2, 2026	41.69	41.76	41.61	41.65	41.65	1.08%	21,129
Oct 1, 2026	41.04	41.24	40.86	41.21	41.21	0.26%	18,546
Sep 30, 2026	41.28	41.39	41.10	41.10	41.10	0.07%	40,680
Sep 29, 2026	41.05	41.10	40.95	41.07	41.07	0.07%	9,393
Sep 28, 2026	41.06	41.20	40.94	41.04	41.04	-0.41%	32,275
Sep 25, 2026	40.91	41.30	40.91	41.21	41.21	0.54%	27,970
Sep 24, 2026	40.79	41.12	40.76	40.99	40.99	0.39%	13,258
Sep 23, 2026	40.81	40.97	40.75	40.83	40.83	-0.66%	13,768
Sep 22, 2026	41.12	41.22	41.10	41.10	41.10	-0.05%	23,102
Sep 21, 2026	40.84	41.13	40.76	41.12	41.12	1.32%	26,291
Sep 18, 2026	40.40	40.58	40.28	40.58	40.58	0.70%	15,342
Sep 17, 2026	40.47	40.47	40.22	40.30	40.30	0.93%	47,803
Sep 16, 2026	40.20	40.31	39.68	39.93	39.93	0.16%	18,145
Sep 15, 2026	40.00	40.00	39.76	39.87	39.87	-0.13%	21,507
Sep 14, 2026	40.03	40.17	39.82	39.92	39.92	-1.50%	41,875
Sep 11, 2026	40.54	40.66	40.43	40.53	40.53	1.43%	17,551
Sep 10, 2026	39.98	40.19	39.95	39.96	39.96	-0.79%	28,668
Sep 9, 2026	40.35	40.38	40.27	40.28	40.28	-0.22%	48,956
Sep 8, 2026	40.35	40.56	40.35	40.37	40.37	-0.62%	17,985
Sep 4, 2026	40.70	40.75	40.53	40.62	40.62	0.22%	41,954