USSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	60.15	60.33	60.15	60.19	60.19	-0.04%	14,941
Sep 11, 2025	59.89	60.21	59.89	60.21	60.21	1.07%	11,636
Sep 10, 2025	59.74	59.74	59.42	59.58	59.58	0.36%	8,891
Sep 9, 2025	59.26	59.37	59.11	59.36	59.36	0.20%	4,595
Sep 8, 2025	59.18	59.31	59.14	59.24	59.24	0.29%	27,153
Sep 5, 2025	59.48	59.48	58.88	59.07	59.07	-0.78%	6,156
Sep 4, 2025	59.14	59.56	59.01	59.53	59.53	0.54%	13,475
Sep 3, 2025	59.13	59.21	58.87	59.21	59.21	0.71%	5,899
Sep 2, 2025	58.47	58.79	58.27	58.79	58.79	-0.68%	21,747
Aug 29, 2025	59.52	59.52	59.12	59.19	59.19	-0.77%	6,545
Aug 28, 2025	59.60	59.70	59.44	59.65	59.65	0.07%	9,793
Aug 27, 2025	59.44	59.62	59.43	59.61	59.61	0.32%	6,911
Aug 26, 2025	59.22	59.42	59.20	59.42	59.42	0.25%	6,991
Aug 25, 2025	59.33	59.49	59.27	59.27	59.27	-0.39%	7,658
Aug 22, 2025	58.59	59.52	58.59	59.50	59.50	1.61%	10,881
Aug 21, 2025	58.66	58.69	58.45	58.56	58.56	-0.24%	8,046
Aug 20, 2025	58.69	58.72	58.18	58.70	58.70	-0.08%	26,933
Aug 19, 2025	59.09	59.09	58.70	58.75	58.75	-0.59%	8,969
Aug 18, 2025	59.00	59.10	58.98	59.10	59.10	0.10%	55,913
Aug 15, 2025	59.26	59.26	58.95	59.04	59.04	-0.30%	8,213
Aug 14, 2025	58.92	59.22	58.85	59.22	59.22	-0.13%	10,740
Aug 13, 2025	59.10	59.29	59.02	59.29	59.29	0.37%	8,677
Aug 12, 2025	58.61	59.07	58.61	59.07	59.07	1.21%	15,571
Aug 11, 2025	58.66	58.74	58.36	58.36	58.36	-0.42%	9,777
Aug 8, 2025	58.51	58.62	58.44	58.61	58.61	0.89%	9,515
Aug 7, 2025	58.63	58.63	57.88	58.09	58.09	-0.48%	12,593
Aug 6, 2025	58.31	58.44	58.14	58.38	58.38	-0.04%	11,239
Aug 5, 2025	58.74	58.74	58.21	58.40	58.40	-0.61%	20,342
Aug 4, 2025	57.93	58.78	57.93	58.76	58.76	1.94%	14,599
Aug 1, 2025	57.90	57.90	57.46	57.64	57.64	-1.14%	13,333
Jul 31, 2025	59.35	59.35	58.31	58.31	58.31	-0.86%	22,782
Jul 30, 2025	58.88	58.98	58.53	58.81	58.81	0.12%	11,990
Jul 29, 2025	58.94	58.99	58.67	58.74	58.74	-0.09%	19,688
Jul 28, 2025	58.78	58.86	58.72	58.79	58.79	-0.01%	15,995
Jul 25, 2025	58.68	58.87	58.61	58.80	58.80	0.51%	6,278
Jul 24, 2025	58.59	58.64	58.46	58.50	58.50	-0.02%	21,223
Jul 23, 2025	58.29	58.52	58.13	58.51	58.51	0.65%	118,581
Jul 22, 2025	57.81	58.14	57.81	58.13	58.13	0.31%	8,464
Jul 21, 2025	58.00	58.21	57.96	57.96	57.96	-0.02%	9,598
Jul 18, 2025	58.21	58.21	57.83	57.97	57.97	0.04%	15,653
Jul 17, 2025	57.66	57.97	57.66	57.95	57.95	0.65%	37,644
Jul 16, 2025	57.47	57.57	57.02	57.57	57.57	0.43%	17,370
Jul 15, 2025	57.84	57.84	57.33	57.33	57.33	-0.22%	18,116
Jul 14, 2025	57.35	57.45	57.22	57.45	57.45	0.16%	11,752
Jul 11, 2025	57.12	57.42	57.12	57.36	57.36	-0.35%	51,761
Jul 10, 2025	57.37	57.59	57.26	57.56	57.56	0.50%	15,747
Jul 9, 2025	57.14	57.41	57.09	57.28	57.28	0.59%	21,616
Jul 8, 2025	56.89	57.03	56.89	56.94	56.94	0.09%	13,768
Jul 7, 2025	57.06	57.19	56.61	56.89	56.89	-0.86%	39,647
Jul 3, 2025	57.21	57.42	57.21	57.39	57.39	0.87%	7,058