USSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2025	49.59	50.40	49.16	50.26	50.26	-0.12%	68,307
Apr 29, 2025	49.79	50.32	49.76	50.32	50.32	0.90%	49,235
Apr 28, 2025	49.99	50.04	49.31	49.87	49.87	-0.06%	43,625
Apr 25, 2025	49.49	49.96	49.29	49.90	49.90	0.93%	30,124
Apr 24, 2025	48.55	49.45	48.55	49.44	49.44	1.89%	47,361
Apr 23, 2025	48.92	49.26	48.35	48.53	48.53	1.73%	69,890
Apr 22, 2025	47.16	47.82	47.08	47.70	47.70	2.43%	47,952
Apr 21, 2025	47.26	47.37	46.11	46.57	46.57	-2.59%	27,703
Apr 17, 2025	47.90	48.18	47.56	47.81	47.81	0.25%	79,837
Apr 16, 2025	48.19	48.46	47.19	47.69	47.69	-2.37%	45,546
Apr 15, 2025	49.07	49.34	48.81	48.85	48.85	-0.39%	40,899
Apr 14, 2025	49.33	49.34	48.62	49.04	49.04	0.95%	27,864
Apr 11, 2025	47.70	48.68	47.32	48.58	48.58	1.74%	138,507
Apr 10, 2025	48.27	48.38	46.49	47.75	47.75	-3.24%	81,436
Apr 9, 2025	44.88	49.36	44.88	49.35	49.35	9.34%	79,830
Apr 8, 2025	47.32	47.65	44.53	45.13	45.13	-1.41%	48,978
Apr 7, 2025	44.42	47.40	44.10	45.78	45.78	-0.40%	97,517
Apr 4, 2025	47.61	47.89	45.96	45.96	45.96	-5.95%	94,032
Apr 3, 2025	49.23	49.56	48.82	48.87	48.87	-3.99%	36,996
Apr 2, 2025	49.89	50.92	49.89	50.90	50.90	0.78%	41,615
Apr 1, 2025	50.23	50.67	50.01	50.51	50.51	0.27%	16,045
Mar 31, 2025	49.56	50.43	49.37	50.37	50.37	0.42%	47,145
Mar 28, 2025	51.00	51.09	50.14	50.16	50.16	-1.88%	28,377
Mar 27, 2025	51.21	51.56	51.08	51.12	51.12	-0.54%	12,866
Mar 26, 2025	51.97	52.05	51.24	51.40	51.40	-1.33%	23,919
Mar 25, 2025	52.08	52.15	51.96	52.09	52.09	0.10%	124,212
Mar 24, 2025	51.83	52.05	51.81	52.04	52.04	1.98%	57,107
Mar 21, 2025	50.65	51.06	50.51	51.03	51.03	-0.33%	33,063
Mar 20, 2025	51.09	51.57	51.01	51.20	51.11	-0.17%	22,629
Mar 19, 2025	50.89	51.65	50.89	51.29	51.19	1.07%	13,472
Mar 18, 2025	50.89	50.89	50.68	50.75	50.65	-1.29%	35,460
Mar 17, 2025	51.22	51.62	51.12	51.41	51.31	0.55%	13,971
Mar 14, 2025	50.38	51.13	50.38	51.13	51.03	2.41%	64,610
Mar 13, 2025	50.57	50.58	49.84	49.93	49.84	-1.36%	31,030
Mar 12, 2025	50.75	50.89	50.21	50.62	50.53	0.82%	58,681
Mar 11, 2025	50.40	50.72	49.79	50.21	50.12	-0.42%	87,046
Mar 10, 2025	51.19	51.44	50.17	50.42	50.33	-3.02%	42,765
Mar 7, 2025	51.55	52.08	51.04	51.99	51.89	0.45%	55,210
Mar 6, 2025	51.94	52.47	51.61	51.76	51.66	-1.85%	37,747
Mar 5, 2025	52.16	52.85	51.85	52.73	52.63	1.09%	80,933
Mar 4, 2025	52.00	52.68	51.57	52.16	52.06	-0.62%	18,620
Mar 3, 2025	53.78	53.81	52.30	52.49	52.39	-2.21%	17,598
Feb 28, 2025	52.72	53.67	52.56	53.67	53.57	1.71%	29,917
Feb 27, 2025	53.93	53.93	52.77	52.77	52.67	-2.04%	41,224
Feb 26, 2025	54.01	54.31	53.63	53.87	53.77	0.28%	16,400
Feb 25, 2025	54.05	54.09	53.51	53.72	53.62	-0.69%	11,635
Feb 24, 2025	54.73	54.80	54.08	54.09	53.99	-0.64%	42,124
Feb 21, 2025	55.55	55.55	54.44	54.44	54.34	-1.96%	19,832
Feb 20, 2025	55.55	55.61	55.12	55.53	55.43	-0.01%	489,915
Feb 19, 2025	55.27	55.59	55.15	55.54	55.43	0.36%	8,816