Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Segall Bryant & (USSE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 33.51 33.51 33.301 33.3743 2,537
12th Dec 2025 (Fri) 33.60 33.60 33.37 33.41 842
11th Dec 2025 (Thu) 33.66 33.83 33.62 33.82 1,826
10th Dec 2025 (Wed) 33.34 33.55 33.34 33.488 428
9th Dec 2025 (Tue) 33.25 33.25 33.25 33.25 341
8th Dec 2025 (Mon) 33.49 33.49 33.41 33.3207 2,664
5th Dec 2025 (Fri) 33.45 33.45 33.43 33.4384 336
4th Dec 2025 (Thu) 33.31 33.34 33.25 33.32 5,984
3rd Dec 2025 (Wed) 33.06 33.23 32.96 33.13 7,622
2nd Dec 2025 (Tue) 33.08 33.1599 33.08 33.1599 56
1st Dec 2025 (Mon) 33.08 33.21 33.06 33.06 2,135
28th Nov 2025 (Fri) 33.25 33.25 33.23 33.2647 335
27th Nov 2025 (Thu) 33.02 33.14 33.00 33.07 2,004
26th Nov 2025 (Wed) 33.02 33.14 33.00 33.07 2,104
25th Nov 2025 (Tue) 32.83 32.97 32.81 32.93 3,586
24th Nov 2025 (Mon) 32.47 32.47 32.461 32.5908 991
21st Nov 2025 (Fri) 31.88 32.18 31.88 31.9808 2,323
20th Nov 2025 (Thu) 32.04 32.40 32.04 32.40 0
19th Nov 2025 (Wed) 32.04 32.40 32.04 32.40 0
18th Nov 2025 (Tue) 32.04 32.281 32.04 32.20 200
17th Nov 2025 (Mon) 32.46 32.56 32.44 32.56 380
14th Nov 2025 (Fri) 33.13 33.13 32.8172 32.8172 20
13th Nov 2025 (Thu) 33.13 33.13 32.80 32.90 1,200
12th Nov 2025 (Wed) 33.47 33.55 33.47 33.4859 1,162
11th Nov 2025 (Tue) 33.58 33.66 33.521 33.6015 2,065
10th Nov 2025 (Mon) 33.10 33.7479 33.10 33.7479 0
7th Nov 2025 (Fri) 33.10 33.22 33.10 33.22 899
6th Nov 2025 (Thu) 33.59 33.59 33.12 33.195 447
5th Nov 2025 (Wed) 33.61 33.78 33.61 33.65 695
4th Nov 2025 (Tue) 34.19 34.19 34.075 34.075 0
3rd Nov 2025 (Mon) 34.19 34.19 34.05 34.075 4,003
31st Oct 2025 (Fri) 34.32 34.32 34.131 34.12 4,558
30th Oct 2025 (Thu) 34.71 34.71 34.37 34.40 4,305
29th Oct 2025 (Wed) 34.77 34.77 34.69 34.69 600
28th Oct 2025 (Tue) 34.52 34.66 34.52 34.5497 1,681
27th Oct 2025 (Mon) 34.23 34.35 34.23 34.36 4,550
24th Oct 2025 (Fri) 33.85 33.91 33.80 33.795 720
23rd Oct 2025 (Thu) 33.37 33.56 33.37 33.52 1,795
22nd Oct 2025 (Wed) 33.18 33.18 33.07 33.08 249
21st Oct 2025 (Tue) 33.31 33.40 33.29 33.4004 3,987
20th Oct 2025 (Mon) 33.291 33.291 33.29 33.29 700
17th Oct 2025 (Fri) 32.721 32.92 32.721 32.9027 349
16th Oct 2025 (Thu) 33.08 33.16 32.74 32.78 630
FTSE 100 Latest
Value9,751.31
Change102.28