USTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	50.27	50.34	50.27	50.33	50.33	-0.06%	71,387
May 9, 2025	50.40	50.40	50.27	50.36	50.36	-0.06%	121,928
May 8, 2025	50.35	50.39	50.33	50.39	50.39	-0.42%	322,416
May 7, 2025	50.59	50.60	50.55	50.60	50.41	0.06%	130,482
May 6, 2025	50.54	50.59	50.53	50.57	50.38	0.12%	75,132
May 5, 2025	50.50	50.54	50.50	50.51	50.32	-0.06%	120,962
May 2, 2025	50.56	50.57	50.50	50.54	50.35	-0.06%	79,763
May 1, 2025	50.65	50.66	50.54	50.57	50.38	-0.08%	88,689
Apr 30, 2025	50.60	50.64	50.58	50.61	50.42	0.10%	168,688
Apr 29, 2025	50.53	50.59	50.53	50.56	50.37	0.02%	168,300
Apr 28, 2025	50.50	50.65	50.50	50.55	50.36	0.12%	259,898
Apr 25, 2025	50.50	50.54	50.46	50.49	50.30	-0.08%	178,923
Apr 24, 2025	50.43	50.57	50.41	50.53	50.34	0.30%	308,887
Apr 23, 2025	50.43	50.47	50.36	50.38	50.19	-0.02%	147,394
Apr 22, 2025	50.42	50.43	50.35	50.39	50.20	-0.04%	119,871
Apr 21, 2025	50.45	50.47	50.38	50.41	50.22	0.02%	144,635
Apr 17, 2025	50.39	50.44	50.35	50.40	50.21	0.12%	163,038
Apr 16, 2025	50.37	50.38	50.30	50.34	50.15	-	111,322
Apr 15, 2025	50.33	50.44	50.24	50.34	50.15	-	624,916
Apr 14, 2025	50.27	50.38	50.22	50.34	50.15	0.26%	107,764
Apr 11, 2025	50.26	50.26	50.10	50.21	50.02	-0.08%	92,415
Apr 10, 2025	50.63	50.63	50.23	50.25	50.06	-0.69%	129,761
Apr 9, 2025	50.48	50.68	50.34	50.60	50.20	0.20%	155,509
Apr 8, 2025	50.32	50.62	50.32	50.50	50.10	-	118,437
Apr 7, 2025	50.81	50.81	50.50	50.50	50.10	-0.43%	477,425
Apr 4, 2025	50.88	50.88	50.70	50.72	50.32	-0.06%	162,776
Apr 3, 2025	50.81	50.81	50.70	50.75	50.35	0.24%	138,942
Apr 2, 2025	50.69	50.69	50.59	50.63	50.23	-0.04%	162,223
Apr 1, 2025	50.69	50.69	50.62	50.65	50.25	-	84,536
Mar 31, 2025	50.63	50.65	50.59	50.65	50.25	0.02%	82,071
Mar 28, 2025	50.57	50.64	50.55	50.64	50.24	0.10%	197,568
Mar 27, 2025	50.54	50.59	50.51	50.59	50.19	0.12%	114,454
Mar 26, 2025	50.57	50.57	50.51	50.53	50.13	-0.02%	81,471
Mar 25, 2025	50.53	50.57	50.51	50.54	50.14	0.04%	96,247
Mar 24, 2025	50.54	50.56	50.49	50.52	50.12	-0.09%	98,185
Mar 21, 2025	50.59	50.59	50.55	50.57	50.17	0.03%	80,079
Mar 20, 2025	50.55	50.59	50.53	50.55	50.15	0.04%	66,087
Mar 19, 2025	50.47	50.55	50.42	50.53	50.13	0.10%	110,954
Mar 18, 2025	50.46	50.49	50.43	50.48	50.08	0.06%	165,105
Mar 17, 2025	50.48	50.49	50.42	50.45	50.05	-	113,782
Mar 14, 2025	50.50	50.50	50.43	50.45	50.05	-0.16%	117,870
Mar 13, 2025	50.47	50.54	50.37	50.53	50.13	0.12%	343,667
Mar 12, 2025	50.51	50.51	50.43	50.47	50.07	-0.06%	117,003
Mar 11, 2025	50.54	50.56	50.48	50.50	50.10	-0.12%	72,270
Mar 10, 2025	50.54	50.59	50.49	50.56	50.16	-0.16%	117,443
Mar 7, 2025	50.72	50.72	50.62	50.64	50.05	-0.04%	478,879
Mar 6, 2025	50.67	50.68	50.63	50.66	50.07	-0.04%	212,626
Mar 5, 2025	50.75	50.75	50.63	50.68	50.09	-0.02%	109,478
Mar 4, 2025	50.76	50.77	50.68	50.69	50.10	-0.04%	156,604
Mar 3, 2025	50.66	50.71	50.62	50.71	50.12	0.08%	141,276