USSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	56.43	56.71	56.25	56.59	56.59	0.56%	11,421
Jun 26, 2025	56.05	56.28	56.03	56.28	56.28	0.73%	12,222
Jun 25, 2025	55.83	55.94	55.81	55.87	55.87	0.11%	11,847
Jun 24, 2025	55.50	55.81	55.36	55.80	55.80	1.18%	48,757
Jun 23, 2025	54.47	55.15	54.41	55.15	55.15	1.19%	16,925
Jun 20, 2025	55.02	55.02	54.44	54.50	54.50	-0.86%	17,465
Jun 18, 2025	55.12	55.27	54.94	54.97	54.79	-0.19%	7,600
Jun 17, 2025	55.36	55.37	54.99	55.08	54.89	-0.96%	6,156
Jun 16, 2025	55.33	55.68	55.33	55.61	55.42	1.33%	7,501
Jun 13, 2025	55.05	55.44	54.88	54.88	54.69	-1.47%	15,540
Jun 12, 2025	55.37	55.75	55.37	55.70	55.50	0.17%	36,006
Jun 11, 2025	55.75	55.90	55.41	55.60	55.41	-0.15%	14,748
Jun 10, 2025	55.29	55.75	55.29	55.69	55.49	0.62%	11,941
Jun 9, 2025	55.25	55.38	55.22	55.34	55.15	0.24%	6,435
Jun 6, 2025	55.31	55.31	55.09	55.21	55.02	1.15%	3,988
Jun 5, 2025	54.86	55.16	54.47	54.58	54.39	-0.70%	4,348
Jun 4, 2025	55.05	55.08	54.93	54.96	54.78	0.15%	18,944
Jun 3, 2025	54.59	55.06	54.58	54.88	54.69	0.57%	7,500
Jun 2, 2025	54.20	54.57	54.18	54.57	54.38	0.08%	7,423
May 30, 2025	54.49	54.58	54.08	54.53	54.34	-0.24%	10,756
May 29, 2025	54.85	54.89	54.45	54.66	54.47	0.63%	15,672
May 28, 2025	54.75	54.75	54.32	54.32	54.13	-0.60%	8,697
May 27, 2025	54.08	54.68	54.07	54.65	54.46	2.14%	53,571
May 23, 2025	53.23	53.75	53.23	53.51	53.32	-0.71%	10,868
May 22, 2025	53.83	54.17	53.83	53.89	53.70	0.11%	10,136
May 21, 2025	54.42	54.70	53.83	53.83	53.64	-1.45%	25,212
May 20, 2025	54.69	54.76	54.38	54.62	54.43	-0.56%	9,614
May 19, 2025	54.12	54.93	54.12	54.93	54.74	0.36%	12,266
May 16, 2025	54.55	54.73	54.38	54.73	54.54	0.95%	27,966
May 15, 2025	53.91	54.32	53.78	54.21	54.03	0.58%	38,694
May 14, 2025	53.78	54.00	53.75	53.90	53.72	0.46%	17,587
May 13, 2025	53.27	53.78	53.27	53.65	53.47	0.78%	21,834
May 12, 2025	52.99	53.24	52.78	53.24	53.06	3.19%	8,251
May 9, 2025	51.82	51.88	51.49	51.59	51.41	-0.22%	23,359
May 8, 2025	51.67	52.07	51.58	51.71	51.53	0.89%	19,101
May 7, 2025	51.19	51.34	50.88	51.25	51.07	0.23%	24,490
May 6, 2025	51.06	51.47	50.93	51.13	50.95	-0.76%	18,977
May 5, 2025	51.37	51.79	51.37	51.52	51.34	-0.12%	25,140
May 2, 2025	51.42	51.77	51.39	51.58	51.40	1.94%	33,757
May 1, 2025	51.00	51.33	50.60	50.60	50.43	0.68%	43,734
Apr 30, 2025	49.59	50.40	49.16	50.26	50.09	-0.12%	68,307
Apr 29, 2025	49.79	50.32	49.76	50.32	50.15	0.90%	49,235
Apr 28, 2025	49.99	50.04	49.31	49.87	49.70	-0.06%	43,625
Apr 25, 2025	49.49	49.96	49.29	49.90	49.73	0.93%	30,124
Apr 24, 2025	48.55	49.45	48.55	49.44	49.27	1.89%	47,361
Apr 23, 2025	48.92	49.26	48.35	48.53	48.36	1.73%	69,890
Apr 22, 2025	47.16	47.82	47.08	47.70	47.54	2.43%	47,952
Apr 21, 2025	47.26	47.37	46.11	46.57	46.41	-2.59%	27,703
Apr 17, 2025	47.90	48.18	47.56	47.81	47.65	0.25%	79,837
Apr 16, 2025	48.19	48.46	47.19	47.69	47.53	-2.37%	45,546