USSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	53.80	55.06	53.76	54.49	54.49	0.49%	31,179
Dec 19, 2024	54.82	54.82	54.21	54.22	54.02	-0.07%	27,897
Dec 18, 2024	56.01	56.19	54.23	54.26	54.06	-2.99%	32,754
Dec 17, 2024	55.89	56.03	55.80	55.93	55.73	-0.36%	66,616
Dec 16, 2024	56.04	56.20	56.04	56.13	55.92	0.27%	22,413
Dec 13, 2024	56.33	56.33	55.86	55.98	55.77	-0.43%	14,239
Dec 12, 2024	56.53	56.53	56.22	56.22	56.01	-0.76%	61,557
Dec 11, 2024	56.28	56.65	56.28	56.65	56.44	1.11%	12,068
Dec 10, 2024	56.19	56.30	55.92	56.03	55.83	-0.14%	61,090
Dec 9, 2024	56.45	56.45	56.00	56.11	55.90	-0.74%	19,042
Dec 6, 2024	56.63	56.71	56.42	56.53	56.32	0.19%	20,657
Dec 5, 2024	56.51	56.62	56.42	56.42	56.22	-0.19%	56,603
Dec 4, 2024	56.18	56.58	56.18	56.53	56.32	0.93%	19,180
Dec 3, 2024	56.05	56.05	55.85	56.01	55.81	-0.27%	11,497
Dec 2, 2024	55.98	56.16	55.95	56.16	55.95	0.36%	9,833
Nov 29, 2024	55.70	56.01	55.70	55.96	55.76	0.85%	20,478
Nov 27, 2024	55.70	55.76	55.41	55.49	55.29	-0.54%	26,353
Nov 26, 2024	55.67	55.86	55.63	55.79	55.59	0.49%	15,089
Nov 25, 2024	55.81	55.88	55.42	55.52	55.32	0.14%	21,860
Nov 22, 2024	55.34	55.53	55.32	55.44	55.24	0.18%	25,291
Nov 21, 2024	55.39	55.51	54.86	55.34	55.14	0.53%	88,966
Nov 20, 2024	54.84	55.14	54.62	55.05	54.85	-0.27%	13,997
Nov 19, 2024	54.54	55.20	54.50	55.20	55.00	0.55%	21,931
Nov 18, 2024	54.63	54.90	54.63	54.90	54.70	0.57%	29,292
Nov 15, 2024	55.05	55.05	54.46	54.59	54.39	-1.47%	929,643
Nov 14, 2024	55.83	55.83	55.32	55.41	55.20	-0.62%	27,265
Nov 13, 2024	55.97	56.00	55.75	55.75	55.55	-0.20%	22,801
Nov 12, 2024	55.96	56.05	55.84	55.86	55.66	-0.37%	60,492
Nov 11, 2024	56.05	56.17	55.91	56.07	55.86	0.56%	153,549
Nov 8, 2024	55.58	55.89	55.57	55.76	55.56	0.34%	456,844
Nov 7, 2024	55.17	55.61	55.17	55.57	55.37	0.87%	20,423
Nov 6, 2024	54.82	55.09	54.54	55.09	54.89	2.70%	18,868
Nov 5, 2024	53.36	53.64	53.32	53.64	53.44	1.26%	67,699
Nov 4, 2024	53.01	53.17	52.88	52.97	52.78	-0.09%	18,646
Nov 1, 2024	53.01	53.32	52.95	53.02	52.83	0.45%	11,245
Oct 31, 2024	53.51	53.51	52.73	52.78	52.59	-2.02%	10,802
Oct 30, 2024	54.00	54.26	53.87	53.87	53.67	-0.22%	28,075
Oct 29, 2024	53.96	54.20	53.78	53.99	53.79	-0.07%	674,225
Oct 28, 2024	54.36	54.36	54.01	54.03	53.83	0.22%	1,540,341
Oct 25, 2024	54.13	54.38	53.91	53.91	53.71	0.04%	11,544
Oct 24, 2024	53.96	53.97	53.67	53.89	53.69	0.30%	27,190
Oct 23, 2024	53.96	53.96	53.48	53.73	53.53	-0.74%	12,848
Oct 22, 2024	54.00	54.17	53.97	54.13	53.93	-0.04%	9,780
Oct 21, 2024	54.18	54.22	53.84	54.15	53.95	-0.26%	16,478
Oct 18, 2024	54.20	54.29	54.09	54.29	54.09	0.28%	5,738
Oct 17, 2024	54.56	54.56	54.08	54.14	53.94	0.02%	14,139
Oct 16, 2024	53.90	54.13	53.76	54.13	53.93	0.65%	8,333
Oct 15, 2024	54.32	54.32	53.69	53.78	53.58	-0.88%	6,862
Oct 14, 2024	53.93	54.33	53.93	54.26	54.06	0.97%	27,276
Oct 11, 2024	53.41	53.75	53.41	53.74	53.54	0.52%	20,220
Oct 10, 2024	53.42	53.53	53.35	53.46	53.27	-0.08%	9,941
Oct 9, 2024	53.39	53.55	53.34	53.51	53.31	0.34%	8,687
Oct 8, 2024	52.94	53.34	52.91	53.32	53.13	1.11%	27,060
Oct 7, 2024	53.01	53.02	52.60	52.74	52.55	-0.62%	13,854
Oct 4, 2024	53.05	53.07	52.65	53.07	52.88	0.68%	21,739
Oct 3, 2024	52.63	52.87	52.47	52.71	52.52	0.06%	559,584
Oct 2, 2024	52.53	52.73	52.53	52.68	52.48	-0.12%	12,097
Oct 1, 2024	52.73	52.89	52.48	52.74	52.55	-1.00%	5,190
Sep 30, 2024	52.90	53.28	52.88	53.28	53.08	0.27%	12,954
Sep 27, 2024	53.37	53.38	53.09	53.13	52.94	-0.13%	789,821
Sep 26, 2024	53.47	53.47	53.02	53.20	53.01	0.42%	72,910
Sep 25, 2024	53.05	53.16	52.93	52.98	52.79	-	8,131
Sep 24, 2024	52.91	53.02	52.67	52.98	52.78	0.22%	16,972
Sep 23, 2024	52.84	52.86	52.70	52.86	52.67	0.36%	14,912
Sep 20, 2024	52.85	52.85	52.45	52.67	52.48	-0.77%	19,209
Sep 19, 2024	53.07	53.18	52.95	53.08	52.73	1.80%	12,748
Sep 18, 2024	52.50	52.63	52.14	52.14	51.80	-0.46%	7,951
Sep 17, 2024	52.73	52.77	52.26	52.38	52.03	-0.11%	58,908
Sep 16, 2024	52.28	52.45	52.18	52.44	52.09	0.36%	16,390
Sep 13, 2024	52.01	52.31	52.01	52.25	51.90	0.64%	18,822
Sep 12, 2024	51.55	51.94	51.51	51.92	51.58	0.80%	6,819
Sep 11, 2024	50.83	51.51	49.99	51.51	51.17	1.58%	36,601
Sep 10, 2024	50.64	50.79	50.36	50.71	50.38	0.69%	14,223
Sep 9, 2024	50.30	50.45	50.11	50.36	50.03	1.08%	14,156
Sep 6, 2024	50.77	50.93	49.77	49.82	49.49	-1.79%	189,252
Sep 5, 2024	50.85	51.06	50.48	50.73	50.39	-0.10%	20,598
Sep 4, 2024	50.74	51.25	50.71	50.78	50.44	-0.55%	34,303
Sep 3, 2024	51.92	51.96	50.86	51.06	50.72	-2.07%	17,742
Aug 30, 2024	51.98	52.21	51.62	52.14	51.80	0.93%	27,777
Aug 29, 2024	52.02	52.24	51.63	51.66	51.32	-0.62%	35,370
Aug 28, 2024	52.26	52.26	51.60	51.98	51.64	-0.55%	34,267
Aug 27, 2024	51.99	52.34	51.99	52.27	51.92	0.23%	15,987
Aug 26, 2024	52.50	52.55	52.08	52.15	51.81	-0.50%	77,013
Aug 23, 2024	52.01	52.41	51.93	52.41	52.06	1.51%	28,976
Aug 22, 2024	52.52	52.52	51.62	51.63	51.29	-1.28%	18,982
Aug 21, 2024	52.18	52.38	52.04	52.30	51.95	0.44%	17,470
Aug 20, 2024	52.10	52.22	52.02	52.07	51.73	-0.08%	13,497
Aug 19, 2024	51.52	52.11	51.52	52.11	51.77	1.22%	45,423
Aug 16, 2024	51.18	51.54	51.18	51.48	51.14	0.25%	13,845
Aug 15, 2024	51.01	51.35	51.01	51.35	51.01	1.60%	22,538
Aug 14, 2024	50.47	50.54	50.15	50.54	50.21	0.36%	26,787
Aug 13, 2024	49.74	50.36	49.74	50.36	50.03	2.01%	31,479
Aug 12, 2024	49.49	49.63	49.18	49.37	49.04	-0.02%	308,224
Aug 9, 2024	49.16	49.45	49.07	49.38	49.05	0.37%	8,551
Aug 8, 2024	48.56	49.25	48.56	49.20	48.87	2.69%	38,373
Aug 7, 2024	49.15	49.25	47.90	47.91	47.59	-1.28%	15,736
Aug 6, 2024	48.37	49.22	48.25	48.53	48.21	1.23%	49,354
Aug 5, 2024	47.33	48.58	47.20	47.94	47.62	-3.01%	49,565
Aug 2, 2024	49.58	49.58	49.05	49.43	49.10	-1.83%	27,885
Aug 1, 2024	51.26	51.37	50.14	50.35	50.02	-1.53%	14,548