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
6th Feb 2026 (Fri) 34.41 34.72 34.41 34.72 7
5th Feb 2026 (Thu) 34.21 34.21 34.09 34.0678 171
4th Feb 2026 (Wed) 34.39 34.39 34.02 34.11 1,191
3rd Feb 2026 (Tue) 34.82 34.82 34.39 34.53 3,446
2nd Feb 2026 (Mon) 34.36 34.56 34.36 34.56 737
30th Jan 2026 (Fri) 34.34 34.34 34.311 34.3709 0
29th Jan 2026 (Thu) 34.34 34.70 34.34 34.70 144
28th Jan 2026 (Wed) 34.75 34.75 34.75 34.62 179
27th Jan 2026 (Tue) 34.64 34.64 34.64 34.62 323
26th Jan 2026 (Mon) 34.33 34.34 34.33 34.34 24
23rd Jan 2026 (Fri) 34.04 34.0419 34.04 34.0419 61
22nd Jan 2026 (Thu) 34.04 34.04 34.04 33.9631 100
21st Jan 2026 (Wed) 33.42 33.781 33.42 33.68 0
20th Jan 2026 (Tue) 33.67 33.68 33.37 33.35 1,307
19th Jan 2026 (Mon) 34.12 34.12 34.05 34.0461 448
16th Jan 2026 (Fri) 34.12 34.12 34.05 34.0461 448
15th Jan 2026 (Thu) 34.191 34.191 33.95 33.951 200
14th Jan 2026 (Wed) 33.78 33.78 33.611 33.7938 100
13th Jan 2026 (Tue) 34.011 34.011 34.011 34.1908 122
12th Jan 2026 (Mon) 34.21 34.21 34.18 34.1908 149
9th Jan 2026 (Fri) 34.14 34.16 34.11 34.09 1,030
8th Jan 2026 (Thu) 33.981 33.981 33.811 33.9349 1,931
7th Jan 2026 (Wed) 34.16 34.211 34.121 34.09 450
6th Jan 2026 (Tue) 33.89 33.99 33.89 34.127 269
5th Jan 2026 (Mon) 33.95 33.95 33.91 33.91 108
2nd Jan 2026 (Fri) 33.60 33.63 33.60 33.64 146
1st Jan 2026 (Thu) 33.85 33.85 33.57 33.60 2,999
31st Dec 2025 (Wed) 33.85 33.85 33.57 33.60 2,999
30th Dec 2025 (Tue) 33.94 33.94 33.90 33.8931 350
29th Dec 2025 (Mon) 33.94 34.00 33.88 33.94 5,098
26th Dec 2025 (Fri) 34.041 34.06 34.025 34.0701 1,460
25th Dec 2025 (Thu) 33.981 34.11 33.981 34.06 1,329
24th Dec 2025 (Wed) 33.981 34.11 33.981 34.06 1,329
23rd Dec 2025 (Tue) 33.84 34.001 33.84 33.995 187
22nd Dec 2025 (Mon) 33.80 33.82 33.79 33.7959 3,212
19th Dec 2025 (Fri) 33.57 33.57 33.491 33.53 511
18th Dec 2025 (Thu) 33.09 33.31 33.09 33.1503 1,470
17th Dec 2025 (Wed) 33.25 33.25 32.81 32.78 300
16th Dec 2025 (Tue) 33.38 33.38 33.13 33.344 4,754
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
FTSE 100 Latest
Value10,369.75
Change60.53