USSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	64.12	64.12	63.51	63.51	63.51	-0.93%	746,559
Dec 30, 2025	64.12	64.16	63.99	64.10	64.10	-0.05%	20,428
Dec 29, 2025	64.13	64.25	64.03	64.13	64.13	-0.53%	13,907
Dec 26, 2025	64.37	64.55	64.37	64.47	64.47	0.12%	15,922
Dec 24, 2025	64.24	64.39	64.15	64.39	64.39	0.09%	4,846
Dec 23, 2025	63.84	64.33	63.84	64.33	64.33	0.50%	12,111
Dec 22, 2025	63.74	64.01	63.68	64.01	64.01	0.83%	10,659
Dec 19, 2025	63.16	63.48	63.14	63.48	63.48	0.70%	14,581
Dec 18, 2025	62.96	63.37	62.90	63.04	62.84	0.99%	18,902
Dec 17, 2025	63.31	63.31	62.42	62.42	62.22	-1.49%	8,401
Dec 16, 2025	63.30	63.43	62.95	63.37	63.17	-0.14%	11,051
Dec 15, 2025	63.69	63.69	63.27	63.46	63.26	0.49%	23,959
Dec 12, 2025	63.81	63.89	63.07	63.15	62.95	-1.07%	28,945
Dec 11, 2025	63.34	63.83	63.34	63.83	63.62	0.44%	10,377
Dec 10, 2025	63.27	63.70	63.08	63.55	63.35	0.20%	8,517
Dec 9, 2025	63.32	63.48	63.28	63.42	63.22	0.25%	32,301
Dec 8, 2025	63.59	63.59	63.24	63.26	63.06	-0.46%	14,069
Dec 5, 2025	63.65	63.81	63.55	63.55	63.34	0.08%	12,096
Dec 4, 2025	63.50	63.50	63.22	63.50	63.30	0.30%	14,611
Dec 3, 2025	62.95	63.42	62.95	63.31	63.11	0.31%	4,395
Dec 2, 2025	63.19	63.22	62.94	63.12	62.92	0.27%	13,463
Dec 1, 2025	62.78	63.19	62.78	62.95	62.75	-0.36%	16,721
Nov 28, 2025	63.19	63.20	63.03	63.18	62.98	0.17%	9,236
Nov 26, 2025	62.91	63.15	62.79	63.07	62.87	0.79%	12,707
Nov 25, 2025	62.01	62.74	61.62	62.57	62.37	0.60%	20,445
Nov 24, 2025	61.70	62.26	61.63	62.20	62.00	1.57%	50,674
Nov 21, 2025	60.93	61.87	60.69	61.24	61.04	0.92%	22,754
Nov 20, 2025	62.77	62.83	60.58	60.68	60.49	-1.41%	19,256
Nov 19, 2025	61.37	62.16	61.32	61.55	61.35	0.38%	15,124
Nov 18, 2025	61.47	61.61	60.80	61.32	61.12	-0.97%	18,954
Nov 17, 2025	62.21	62.61	61.58	61.92	61.72	-0.61%	16,662
Nov 14, 2025	61.57	62.58	61.39	62.30	62.10	0.17%	20,944
Nov 13, 2025	62.80	63.07	62.14	62.19	61.99	-2.15%	15,301
Nov 12, 2025	63.40	63.56	63.21	63.56	63.36	0.19%	8,328
Nov 11, 2025	63.10	63.44	62.98	63.44	63.24	0.05%	10,122
Nov 10, 2025	62.77	63.41	62.74	63.41	63.21	2.11%	7,975
Nov 7, 2025	61.79	62.10	61.24	62.10	61.90	-0.06%	17,280
Nov 6, 2025	62.97	62.97	61.96	62.14	61.94	-1.40%	12,240
Nov 5, 2025	62.79	63.39	62.79	63.02	62.82	0.48%	22,662
Nov 4, 2025	62.95	63.22	62.70	62.72	62.52	-1.43%	17,762
Nov 3, 2025	63.73	63.81	63.35	63.63	63.42	0.46%	24,222
Oct 31, 2025	63.66	63.67	63.30	63.34	63.14	-0.24%	10,696
Oct 30, 2025	63.76	63.98	63.41	63.49	63.29	-0.48%	21,973
Oct 29, 2025	64.00	64.15	63.61	63.79	63.59	0.03%	28,945
Oct 28, 2025	63.68	63.97	63.50	63.78	63.57	0.64%	40,171
Oct 27, 2025	63.08	63.37	63.03	63.37	63.17	1.44%	15,332
Oct 24, 2025	62.51	62.60	62.43	62.47	62.27	0.66%	17,583
Oct 23, 2025	61.85	62.09	61.67	62.06	61.86	0.68%	15,777
Oct 22, 2025	61.95	62.07	61.31	61.64	61.44	-0.42%	22,166
Oct 21, 2025	61.94	62.00	61.77	61.90	61.70	-0.10%	13,847