USSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	59.38	60.17	59.31	60.17	60.17	-0.03%	41,997
Apr 1, 2026	59.98	60.54	59.98	60.19	60.19	0.85%	24,719
Mar 31, 2026	58.51	59.69	58.51	59.68	59.68	3.04%	33,324
Mar 30, 2026	58.52	58.52	57.65	57.92	57.92	-0.14%	17,720
Mar 27, 2026	58.72	58.72	57.90	58.00	58.00	-1.74%	15,841
Mar 26, 2026	59.72	60.00	59.03	59.03	59.03	-2.00%	12,457
Mar 25, 2026	60.36	60.44	60.00	60.23	60.23	0.76%	29,093
Mar 24, 2026	59.83	59.98	59.69	59.78	59.78	-0.88%	13,338
Mar 23, 2026	60.41	60.72	60.24	60.31	60.31	1.02%	21,976
Mar 20, 2026	60.09	60.10	59.30	59.70	59.70	-1.64%	18,363
Mar 19, 2026	60.34	60.87	60.34	60.70	60.59	-0.29%	175,213
Mar 18, 2026	61.51	61.55	60.87	60.87	60.77	-1.39%	130,958
Mar 17, 2026	61.96	62.00	61.71	61.73	61.62	0.15%	116,293
Mar 16, 2026	61.57	61.90	61.57	61.64	61.53	1.04%	101,105
Mar 13, 2026	61.68	61.89	60.97	61.01	60.90	-0.71%	88,319
Mar 12, 2026	61.75	61.75	61.34	61.44	61.33	-1.63%	16,456
Mar 11, 2026	62.54	62.54	62.21	62.46	62.35	0.14%	16,958
Mar 10, 2026	62.53	62.86	62.18	62.37	62.26	-0.34%	12,382
Mar 9, 2026	61.30	62.58	61.04	62.58	62.47	0.97%	16,589
Mar 6, 2026	61.92	62.20	61.84	61.98	61.87	-1.14%	9,503
Mar 5, 2026	62.72	62.87	62.20	62.70	62.59	-0.72%	14,614
Mar 4, 2026	62.83	63.29	62.77	63.15	63.04	0.76%	14,042
Mar 3, 2026	62.09	62.84	61.77	62.67	62.56	-1.18%	30,662
Mar 2, 2026	62.53	63.52	62.53	63.42	63.31	0.27%	8,155
Feb 27, 2026	62.91	63.26	62.91	63.25	63.14	-0.60%	20,667
Feb 26, 2026	64.26	64.26	63.33	63.64	63.52	-1.11%	9,196
Feb 25, 2026	63.95	64.35	63.95	64.35	64.24	0.76%	23,503
Feb 24, 2026	63.28	63.87	63.05	63.86	63.75	0.89%	17,049
Feb 23, 2026	63.95	63.97	63.10	63.30	63.19	-0.93%	12,412
Feb 20, 2026	63.47	63.91	63.47	63.90	63.78	0.76%	9,782
Feb 19, 2026	63.32	63.48	63.21	63.41	63.30	-0.38%	13,157
Feb 18, 2026	63.51	63.81	63.49	63.65	63.54	0.46%	11,587
Feb 17, 2026	63.09	63.47	62.61	63.36	63.25	-0.24%	30,308
Feb 13, 2026	63.52	63.78	63.10	63.51	63.40	0.08%	20,689
Feb 12, 2026	64.53	64.53	63.44	63.46	63.35	-1.01%	10,070
Feb 11, 2026	64.69	64.69	63.90	64.11	63.99	-0.27%	6,040
Feb 10, 2026	64.41	64.50	64.24	64.28	64.17	-0.34%	9,742
Feb 9, 2026	64.10	64.56	64.09	64.50	64.39	0.64%	12,983
Feb 6, 2026	63.14	64.09	63.14	64.09	63.98	2.36%	10,779
Feb 5, 2026	62.83	63.06	62.40	62.61	62.50	-1.49%	26,186
Feb 4, 2026	63.82	63.92	63.11	63.56	63.45	-0.27%	21,590
Feb 3, 2026	64.15	64.15	63.39	63.73	63.62	-1.41%	65,830
Feb 2, 2026	64.21	64.80	64.18	64.64	64.53	0.29%	22,738
Jan 30, 2026	64.53	64.79	64.22	64.46	64.34	-0.55%	19,727
Jan 29, 2026	65.13	65.13	63.92	64.81	64.70	-0.81%	29,007
Jan 28, 2026	65.35	65.43	65.24	65.34	65.23	0.27%	20,689
Jan 27, 2026	65.00	65.28	65.00	65.17	65.06	0.34%	10,291
Jan 26, 2026	64.70	64.99	64.70	64.95	64.84	0.34%	10,245
Jan 23, 2026	64.72	64.89	64.65	64.73	64.62	-0.05%	16,726
Jan 22, 2026	64.65	64.78	64.47	64.76	64.65	0.77%	8,292