Segall Bryant & Hamill Trust (USSE) Historical Stock Data

33.53 ↑0.38 (1.15%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, USSE is down -0.04% a day on average. There have been 16 days where Segall Bryant & Hamill Trust closed green and 14 days where USSE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	33.32	33.53	↑$0.21 (0.63%)	33.32	33.59	22.25K
2025-12-18	33.09	33.15	↑$0.06 (0.18%)	33.09	33.34	21.90K
2025-12-17	33.24	32.78	↓$0.46 (-1.38%)	32.78	33.24	16.54K
2025-12-16	33.35	33.34	↓$0.01 (-0.02%)	33.13	33.38	29.32K
2025-12-15	33.58	33.37	↓$0.21 (-0.61%)	33.30	33.58	31.52K
2025-12-12	33.81	33.41	↓$0.40 (-1.18%)	33.33	33.81	43.64K
2025-12-11	33.58	33.82	↑$0.24 (0.71%)	33.56	33.84	32.38K
2025-12-10	33.21	33.49	↑$0.28 (0.84%)	33.21	33.58	23.70K
2025-12-09	33.33	33.25	↓$0.08 (-0.24%)	33.23	33.37	18.57K
2025-12-08	33.49	33.32	↓$0.17 (-0.51%)	33.31	33.54	34.52K
2025-12-05	33.48	33.44	↓$0.04 (-0.12%)	33.33	33.48	25.24K
2025-12-04	33.28	33.32	↑$0.04 (0.12%)	33.24	33.32	33.88K
2025-12-03	33.06	33.13	↑$0.07 (0.21%)	32.93	33.23	70.95K
2025-12-02	33.25	33.16	↓$0.09 (-0.26%)	33.11	33.28	36.93K
2025-12-01	33.08	33.06	↓$0.02 (-0.06%)	33.02	33.21	22.98K
2025-11-28	33.13	33.26	↑$0.13 (0.41%)	33.13	33.26	23.78K
2025-11-26	33.12	33.07	↓$0.05 (-0.15%)	32.99	33.18	25.49K
2025-11-25	32.59	32.93	↑$0.34 (1.04%)	32.40	32.97	47.58K
2025-11-24	32.21	32.59	↑$0.38 (1.18%)	32.21	32.59	36.29K
2025-11-21	31.79	31.98	↑$0.19 (0.60%)	31.56	32.22	33.14K
2025-11-20	32.94	31.72	↓$1.22 (-3.69%)	31.72	32.94	38.15K
2025-11-19	32.17	32.40	↑$0.23 (0.71%)	32.17	32.59	24.03K
2025-11-18	32.19	32.20	↑$0.01 (0.03%)	32.03	32.40	35.05K
2025-11-17	32.85	32.56	↓$0.29 (-0.89%)	32.43	32.86	39.93K
2025-11-14	32.32	32.82	↑$0.50 (1.54%)	32.32	33.06	24.56K
2025-11-13	33.38	32.90	↓$0.48 (-1.44%)	32.76	33.38	35.21K
2025-11-12	33.59	33.49	↓$0.11 (-0.32%)	33.43	33.59	42.76K
2025-11-11	33.59	33.60	↑$0.02 (0.05%)	33.47	33.66	34.96K
2025-11-10	33.55	33.75	↑$0.20 (0.59%)	33.42	33.78	25.31K
2025-11-07	32.92	33.22	↑$0.30 (0.91%)	32.71	33.22	29.94K