USSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	41.66	41.69	41.60	41.60	41.60	-0.18%	13,475
Aug 13, 2026	41.91	41.91	41.68	41.68	41.68	-0.17%	29,398
Aug 12, 2026	41.76	41.84	41.69	41.75	41.75	0.38%	19,710
Aug 11, 2026	41.78	41.84	41.53	41.59	41.59	-	22,653
Aug 10, 2026	41.58	41.79	41.57	41.59	41.59	0.27%	25,983
Aug 7, 2026	41.53	41.53	41.42	41.48	41.48	0.34%	19,200
Aug 6, 2026	41.25	41.72	41.25	41.34	41.34	0.83%	42,717
Aug 5, 2026	41.57	41.57	41.00	41.00	41.00	0.20%	36,676
Aug 4, 2026	40.55	41.07	40.55	40.92	40.92	1.09%	26,558
Aug 3, 2026	39.98	40.54	39.98	40.48	40.48	1.58%	50,536
Jul 31, 2026	39.39	39.95	39.30	39.85	39.85	2.44%	77,099
Jul 30, 2026	38.56	38.90	38.46	38.90	38.90	2.81%	61,771
Jul 29, 2026	38.51	38.68	37.84	37.84	37.84	-1.82%	21,400
Jul 28, 2026	38.59	38.62	38.09	38.54	38.54	-0.49%	24,122
Jul 27, 2026	38.91	38.92	38.48	38.73	38.73	-0.56%	27,688
Jul 24, 2026	39.06	39.24	38.87	38.95	38.95	-0.81%	22,093
Jul 23, 2026	39.20	39.31	38.92	39.27	39.27	-1.21%	22,194
Jul 22, 2026	39.70	39.81	39.70	39.75	39.75	-0.15%	23,831
Jul 21, 2026	39.60	39.82	39.51	39.81	39.81	1.30%	22,276
Jul 20, 2026	39.42	39.69	39.30	39.30	39.30	-	22,499
Jul 17, 2026	38.89	39.53	38.89	39.30	39.30	-0.46%	27,536
Jul 16, 2026	39.57	39.86	39.31	39.48	39.48	-1.45%	25,027
Jul 15, 2026	40.18	40.18	39.70	40.06	40.06	0.10%	26,612
Jul 14, 2026	39.70	40.04	39.70	40.02	40.02	1.57%	41,438
Jul 13, 2026	39.62	39.66	39.37	39.40	39.40	-1.08%	28,341
Jul 10, 2026	39.79	39.86	39.57	39.83	39.83	-0.43%	28,219
Jul 9, 2026	39.89	40.05	39.78	40.00	40.00	1.34%	28,198
Jul 8, 2026	39.12	39.47	39.00	39.47	39.47	0.38%	26,049
Jul 7, 2026	39.55	39.55	39.23	39.32	39.32	-1.87%	25,921
Jul 6, 2026	40.19	40.27	40.06	40.07	40.07	1.39%	16,153
Jul 2, 2026	40.31	40.31	39.27	39.52	39.52	-1.27%	23,249
Jul 1, 2026	40.15	40.24	39.93	40.03	40.03	-0.81%	25,567
Jun 30, 2026	39.76	40.35	39.76	40.35	40.35	1.69%	16,022
Jun 29, 2026	39.50	39.70	39.06	39.68	39.68	1.88%	36,919
Jun 26, 2026	38.60	38.97	38.60	38.95	38.95	-0.72%	26,112
Jun 25, 2026	39.64	39.64	38.88	39.23	39.23	-	53,033
Jun 24, 2026	39.30	39.53	39.01	39.23	39.23	-0.48%	21,990
Jun 23, 2026	39.74	39.80	39.33	39.42	39.42	-2.26%	64,034
Jun 22, 2026	40.51	40.53	39.85	40.33	40.33	-0.38%	48,587
Jun 18, 2026	40.34	40.51	40.22	40.48	40.48	1.92%	22,880
Jun 17, 2026	40.11	40.28	39.72	39.72	39.72	-1.07%	36,944
Jun 16, 2026	40.77	40.81	40.12	40.15	40.15	-1.28%	45,115
Jun 15, 2026	40.56	40.76	40.41	40.67	40.67	2.00%	49,819
Jun 12, 2026	39.77	40.06	39.73	39.87	39.87	0.53%	19,063
Jun 11, 2026	38.78	39.66	38.76	39.66	39.66	2.93%	11,121
Jun 10, 2026	39.14	39.34	38.52	38.53	38.53	-1.43%	16,386
Jun 9, 2026	39.17	39.17	38.59	39.09	39.09	-1.02%	38,640
Jun 8, 2026	39.56	39.90	39.49	39.49	39.49	0.43%	11,420
Jun 5, 2026	40.12	40.28	39.32	39.32	39.32	-3.70%	10,978
Jun 4, 2026	40.15	40.93	40.04	40.83	40.83	0.91%	41,429