USSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	40.64	40.64	40.43	40.46	40.46	-0.25%	10,826
Jun 2, 2026	40.22	40.56	40.22	40.56	40.56	1.94%	15,914
Jun 1, 2026	39.62	39.96	39.49	39.79	39.79	0.53%	47,276
May 29, 2026	39.76	39.76	39.53	39.58	39.58	-0.18%	14,202
May 28, 2026	39.41	39.68	39.36	39.65	39.65	0.66%	21,210
May 27, 2026	39.47	39.54	39.37	39.39	39.39	-1.08%	18,270
May 26, 2026	39.88	39.88	39.70	39.82	39.82	1.45%	21,804
May 22, 2026	39.24	39.39	39.22	39.25	39.25	0.69%	12,834
May 21, 2026	38.67	38.98	38.61	38.98	38.98	0.88%	28,520
May 20, 2026	38.44	38.64	38.44	38.64	38.64	1.20%	28,344
May 19, 2026	38.18	38.47	37.91	38.18	38.18	-0.81%	28,343
May 18, 2026	38.64	38.64	38.31	38.49	38.49	-0.75%	23,993
May 15, 2026	38.94	38.99	38.78	38.78	38.78	-1.22%	23,948
May 14, 2026	39.15	39.31	39.15	39.26	39.26	0.75%	29,791
May 13, 2026	38.41	39.01	38.41	38.97	38.97	1.80%	8,220
May 12, 2026	38.05	38.28	37.76	38.28	38.28	-0.07%	30,826
May 11, 2026	38.13	38.32	38.13	38.31	38.31	0.82%	22,886
May 8, 2026	38.06	38.07	37.95	38.00	38.00	0.21%	14,737
May 7, 2026	38.44	38.44	37.74	37.92	37.92	-0.58%	19,504
May 6, 2026	37.87	38.15	37.87	38.14	38.14	0.63%	6,805
May 5, 2026	37.87	37.93	37.74	37.90	37.90	0.83%	34,196
May 4, 2026	37.64	37.75	37.48	37.59	37.59	-0.05%	10,033
May 1, 2026	37.66	37.71	37.58	37.61	37.61	-0.19%	28,928
Apr 30, 2026	37.10	37.68	36.99	37.68	37.68	2.61%	7,138
Apr 29, 2026	36.83	36.84	36.57	36.72	36.72	0.08%	33,530
Apr 28, 2026	36.70	36.72	36.61	36.69	36.69	-0.59%	6,760
Apr 27, 2026	36.78	36.91	36.67	36.91	36.91	0.19%	15,137
Apr 24, 2026	36.56	36.86	36.56	36.84	36.84	0.63%	14,279
Apr 23, 2026	36.54	36.71	36.28	36.61	36.61	0.05%	25,189
Apr 22, 2026	36.42	36.62	36.40	36.59	36.59	0.58%	24,189
Apr 21, 2026	36.66	36.66	36.35	36.38	36.38	-0.25%	21,981
Apr 20, 2026	36.40	36.49	36.37	36.47	36.47	0.08%	23,807