Price Alert

Segall Bryant & Hamill Se... (USSE)

AMEX: USSE · Real-Time Price · USD

31.93

-0.41 (-1.27%)

At close: Aug 19, 2025, 3:59 PM

31.93

0.02%

After-hours: Aug 19, 2025, 04:04 PM EDT

USSE Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 19, 2025	32.36	32.36	31.90	31.93	n/a	-1.27%	25,616
Aug 18, 2025	32.25	32.34	32.19	32.34	n/a	0.09%	31,500
Aug 15, 2025	32.48	32.48	32.31	32.31	32.31	-0.34%	29,000
Aug 14, 2025	32.32	32.50	32.32	32.42	32.42	-0.06%	32,029
Aug 13, 2025	32.58	32.58	32.33	32.44	32.44	-0.06%	23,611
Aug 12, 2025	32.15	32.48	32.15	32.46	32.46	1.15%	27,300
Aug 11, 2025	32.35	32.36	32.06	32.09	32.09	-0.50%	29,407
Aug 8, 2025	32.25	32.30	32.15	32.25	32.25	0.78%	20,341
Aug 7, 2025	32.30	32.32	31.83	32.00	32.00	-0.47%	20,500
Aug 6, 2025	31.88	32.17	31.88	32.15	32.15	1.64%	32,114
Aug 5, 2025	31.89	31.89	31.63	31.63	31.63	-0.66%	23,300
Aug 4, 2025	31.88	31.91	31.80	31.84	31.84	1.08%	18,414
Aug 1, 2025	31.91	31.91	31.34	31.50	31.50	-2.90%	63,249
Jul 31, 2025	32.85	32.90	32.44	32.44	32.44	-1.04%	22,000
Jul 30, 2025	32.87	32.95	32.67	32.78	32.78	-0.03%	17,938
Jul 29, 2025	33.07	33.07	32.78	32.79	32.79	-0.09%	16,647
Jul 28, 2025	32.86	32.89	32.73	32.82	32.82	0.12%	24,229
Jul 25, 2025	32.72	32.83	32.72	32.78	32.78	0.77%	17,900
Jul 24, 2025	32.53	32.67	32.53	32.53	32.53	0.65%	28,647
Jul 23, 2025	32.35	32.65	32.16	32.32	32.32	0.56%	21,200