USSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.74%	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	0.18%	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
Apr 17, 2026	36.28	36.52	36.28	36.44	36.44	1.22%	40,952
Apr 16, 2026	35.84	36.00	35.76	36.00	36.00	0.47%	34,151
Apr 15, 2026	35.71	35.83	35.64	35.83	35.83	0.34%	29,514
Apr 14, 2026	35.56	35.75	35.56	35.71	35.71	0.71%	45,898
Apr 13, 2026	35.01	35.46	35.01	35.46	35.46	1.31%	17,204
Apr 10, 2026	34.98	35.05	34.96	35.00	35.00	-0.16%	19,768
Apr 9, 2026	34.83	35.12	34.81	35.06	35.06	0.44%	40,280
Apr 8, 2026	34.83	34.93	34.76	34.90	34.90	2.77%	9,528
Apr 7, 2026	33.64	33.96	33.61	33.96	33.96	0.65%	28,126
Apr 6, 2026	33.56	33.74	33.55	33.74	33.74	0.57%	59,573
Apr 2, 2026	33.11	33.59	33.11	33.55	33.55	0.33%	76,284
Apr 1, 2026	33.48	33.66	33.42	33.44	33.44	0.72%	20,628
Mar 31, 2026	32.50	33.24	32.50	33.20	33.20	3.62%	24,402
Mar 30, 2026	32.33	32.40	31.92	32.04	32.04	-0.71%	14,177
Mar 27, 2026	32.76	32.76	32.25	32.27	32.27	-1.97%	13,829
Mar 26, 2026	33.44	33.44	32.91	32.92	32.92	-2.48%	35,846
Mar 25, 2026	33.90	33.90	33.72	33.76	33.76	0.56%	8,335
Mar 24, 2026	33.42	33.67	33.42	33.57	33.57	-0.21%	56,866
Mar 23, 2026	33.96	34.04	33.60	33.64	33.64	1.20%	20,806
Mar 20, 2026	33.68	33.68	33.16	33.24	33.24	-1.74%	47,676
Mar 19, 2026	33.72	34.00	33.68	33.83	33.83	-0.68%	18,538
Mar 18, 2026	34.24	34.26	33.88	34.06	34.06	-0.55%	33,764
Mar 17, 2026	34.26	34.28	34.19	34.25	34.25	-0.03%	22,810
Mar 16, 2026	34.28	34.36	34.12	34.26	34.26	1.44%	37,121
Mar 13, 2026	34.22	34.30	33.77	33.77	33.77	-0.78%	563,012
Mar 12, 2026	34.24	34.31	34.04	34.04	34.04	-1.68%	589,951
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