Segall Bryant & Hamill Se... (USSE)
AMEX: USSE
· Real-Time Price · USD
33.12
-0.03 (-0.09%)
At close: Sep 29, 2025, 3:59 PM
33.13
0.03%
After-hours: Sep 29, 2025, 04:04 PM EDT
USSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 33.33 | 33.33 | 33.03 | 33.13 | 33.12 | -0.03% | 24,541 |
| Sep 26, 2025 | 33.00 | 33.17 | 32.99 | 33.14 | 33.14 | 0.61% | 15,022 |
| Sep 25, 2025 | 32.87 | 32.99 | 32.72 | 32.94 | 32.94 | -0.21% | 15,619 |
| Sep 24, 2025 | 33.19 | 33.19 | 33.01 | 33.01 | 33.01 | -0.66% | 28,000 |
| Sep 23, 2025 | 33.41 | 33.46 | 33.18 | 33.23 | 33.23 | -0.95% | 24,600 |
| Sep 22, 2025 | 33.50 | 33.58 | 33.49 | 33.55 | 33.55 | -0.21% | 24,600 |
| Sep 19, 2025 | 33.50 | 33.64 | 33.33 | 33.62 | 33.62 | 0.87% | 27,535 |
| Sep 18, 2025 | 33.27 | 33.40 | 33.27 | 33.33 | 33.33 | 0.85% | 22,900 |
| Sep 17, 2025 | 33.04 | 33.09 | 32.86 | 33.05 | 33.05 | 0.06% | 16,420 |
| Sep 16, 2025 | 33.02 | 33.07 | 33.00 | 33.03 | 33.03 | -0.24% | 16,600 |
| Sep 15, 2025 | 32.86 | 33.14 | 32.86 | 33.11 | 33.11 | 1.16% | 27,041 |
| Sep 12, 2025 | 32.82 | 32.83 | 32.73 | 32.73 | 32.73 | -0.79% | 16,601 |
| Sep 11, 2025 | 32.73 | 32.99 | 32.73 | 32.99 | 32.99 | 0.89% | 23,800 |
| Sep 10, 2025 | 32.84 | 32.84 | 32.61 | 32.70 | 32.70 | -0.46% | 26,748 |
| Sep 9, 2025 | 32.74 | 32.85 | 32.63 | 32.85 | 32.85 | 0.40% | 27,728 |
| Sep 8, 2025 | 32.77 | 32.81 | 32.68 | 32.72 | 32.72 | 0.28% | 36,100 |
| Sep 5, 2025 | 32.87 | 32.87 | 32.44 | 32.63 | 32.63 | -0.43% | 27,519 |
| Sep 4, 2025 | 32.64 | 32.78 | 32.52 | 32.77 | 32.77 | 0.99% | 29,200 |
| Sep 3, 2025 | 32.34 | 32.45 | 32.28 | 32.45 | 32.45 | 1.03% | 22,145 |
| Sep 2, 2025 | 31.77 | 32.12 | 31.77 | 32.12 | 32.12 | -0.46% | 19,619 |