USSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	54.84	55.14	54.62	55.05	55.05	-0.27%	13,997
Nov 19, 2024	54.54	55.20	54.50	55.20	55.20	0.55%	21,931
Nov 18, 2024	54.63	54.90	54.63	54.90	54.90	0.57%	29,292
Nov 15, 2024	55.05	55.05	54.46	54.59	54.59	-1.47%	929,643
Nov 14, 2024	55.83	55.83	55.32	55.41	55.41	-0.62%	27,265
Nov 13, 2024	55.97	56.00	55.75	55.75	55.75	-0.20%	22,801
Nov 12, 2024	55.96	56.05	55.84	55.86	55.86	-0.37%	60,492
Nov 11, 2024	56.05	56.17	55.91	56.07	56.07	0.56%	153,549
Nov 8, 2024	55.58	55.89	55.57	55.76	55.76	0.34%	456,844
Nov 7, 2024	55.17	55.61	55.17	55.57	55.57	0.87%	20,423
Nov 6, 2024	54.82	55.09	54.54	55.09	55.09	2.70%	18,868
Nov 5, 2024	53.36	53.64	53.32	53.64	53.64	1.26%	67,699
Nov 4, 2024	53.01	53.17	52.88	52.97	52.97	-0.09%	18,646
Nov 1, 2024	53.01	53.32	52.95	53.02	53.02	0.45%	11,245
Oct 31, 2024	53.51	53.51	52.73	52.78	52.78	-2.02%	10,802
Oct 30, 2024	54.00	54.26	53.87	53.87	53.87	-0.22%	28,075
Oct 29, 2024	53.96	54.20	53.78	53.99	53.99	-0.07%	674,225
Oct 28, 2024	54.36	54.36	54.01	54.03	54.03	0.22%	1,540,341
Oct 25, 2024	54.13	54.38	53.91	53.91	53.91	0.04%	11,544
Oct 24, 2024	53.96	53.97	53.67	53.89	53.89	0.30%	27,190
Oct 23, 2024	53.96	53.96	53.48	53.73	53.73	-0.74%	12,848
Oct 22, 2024	54.00	54.17	53.97	54.13	54.13	-0.04%	9,780
Oct 21, 2024	54.18	54.22	53.84	54.15	54.15	-0.26%	16,478
Oct 18, 2024	54.20	54.29	54.09	54.29	54.29	0.28%	5,738
Oct 17, 2024	54.56	54.56	54.08	54.14	54.14	0.02%	14,139
Oct 16, 2024	53.90	54.13	53.76	54.13	54.13	0.65%	8,333
Oct 15, 2024	54.32	54.32	53.69	53.78	53.78	-0.88%	6,862
Oct 14, 2024	53.93	54.33	53.93	54.26	54.26	0.97%	27,276
Oct 11, 2024	53.41	53.75	53.41	53.74	53.74	0.52%	20,220
Oct 10, 2024	53.42	53.53	53.35	53.46	53.46	-0.08%	9,941
Oct 9, 2024	53.39	53.55	53.34	53.51	53.51	0.34%	8,687
Oct 8, 2024	52.94	53.34	52.91	53.32	53.32	1.11%	27,060
Oct 7, 2024	53.01	53.02	52.60	52.74	52.74	-0.62%	13,854
Oct 4, 2024	53.05	53.07	52.65	53.07	53.07	0.68%	21,739
Oct 3, 2024	52.63	52.87	52.47	52.71	52.71	0.06%	559,584
Oct 2, 2024	52.53	52.73	52.53	52.68	52.68	-0.12%	12,097
Oct 1, 2024	52.73	52.89	52.48	52.74	52.74	-1.00%	5,190
Sep 30, 2024	52.90	53.28	52.88	53.28	53.28	0.27%	12,954
Sep 27, 2024	53.37	53.38	53.09	53.13	53.13	-0.13%	789,821
Sep 26, 2024	53.47	53.47	53.02	53.20	53.20	0.42%	72,910
Sep 25, 2024	53.05	53.16	52.93	52.98	52.98	-	8,131
Sep 24, 2024	52.91	53.02	52.67	52.98	52.98	0.22%	16,972
Sep 23, 2024	52.84	52.86	52.70	52.86	52.86	0.36%	14,912
Sep 20, 2024	52.85	52.85	52.45	52.67	52.67	-0.77%	19,209
Sep 19, 2024	53.07	53.18	52.95	53.08	52.92	1.80%	12,748
Sep 18, 2024	52.50	52.63	52.14	52.14	51.99	-0.46%	7,951
Sep 17, 2024	52.73	52.77	52.26	52.38	52.23	-0.11%	58,908
Sep 16, 2024	52.28	52.45	52.18	52.44	52.29	0.36%	16,390
Sep 13, 2024	52.01	52.31	52.01	52.25	52.10	0.64%	18,822
Sep 12, 2024	51.55	51.94	51.51	51.92	51.77	0.80%	6,819
Sep 11, 2024	50.83	51.51	49.99	51.51	51.36	1.58%	36,601
Sep 10, 2024	50.64	50.79	50.36	50.71	50.56	0.69%	14,223
Sep 9, 2024	50.30	50.45	50.11	50.36	50.21	1.08%	14,156
Sep 6, 2024	50.77	50.93	49.77	49.82	49.67	-1.79%	189,252
Sep 5, 2024	50.85	51.06	50.48	50.73	50.58	-0.10%	20,598
Sep 4, 2024	50.74	51.25	50.71	50.78	50.63	-0.55%	34,303
Sep 3, 2024	51.92	51.96	50.86	51.06	50.91	-2.07%	17,742
Aug 30, 2024	51.98	52.21	51.62	52.14	51.99	0.93%	27,777
Aug 29, 2024	52.02	52.24	51.63	51.66	51.51	-0.62%	35,370
Aug 28, 2024	52.26	52.26	51.60	51.98	51.83	-0.55%	34,267
Aug 27, 2024	51.99	52.34	51.99	52.27	52.12	0.23%	15,987
Aug 26, 2024	52.50	52.55	52.08	52.15	52.00	-0.50%	77,013
Aug 23, 2024	52.01	52.41	51.93	52.41	52.26	1.51%	28,976
Aug 22, 2024	52.52	52.52	51.62	51.63	51.48	-1.28%	18,982
Aug 21, 2024	52.18	52.38	52.04	52.30	52.15	0.44%	17,470
Aug 20, 2024	52.10	52.22	52.02	52.07	51.92	-0.08%	13,497
Aug 19, 2024	51.52	52.11	51.52	52.11	51.96	1.22%	45,423
Aug 16, 2024	51.18	51.54	51.18	51.48	51.33	0.25%	13,845
Aug 15, 2024	51.01	51.35	51.01	51.35	51.20	1.60%	22,538
Aug 14, 2024	50.47	50.54	50.15	50.54	50.39	0.36%	26,787
Aug 13, 2024	49.74	50.36	49.74	50.36	50.21	2.01%	31,479
Aug 12, 2024	49.49	49.63	49.18	49.37	49.22	-0.02%	308,224
Aug 9, 2024	49.16	49.45	49.07	49.38	49.23	0.37%	8,551
Aug 8, 2024	48.56	49.25	48.56	49.20	49.05	2.69%	38,373
Aug 7, 2024	49.15	49.25	47.90	47.91	47.77	-1.28%	15,736
Aug 6, 2024	48.37	49.22	48.25	48.53	48.39	1.23%	49,354
Aug 5, 2024	47.33	48.58	47.20	47.94	47.80	-3.01%	49,565
Aug 2, 2024	49.58	49.58	49.05	49.43	49.28	-1.83%	27,885
Aug 1, 2024	51.26	51.37	50.14	50.35	50.20	-1.53%	14,548
Jul 31, 2024	51.12	51.46	50.95	51.13	50.98	1.59%	16,078
Jul 30, 2024	50.80	50.92	49.98	50.33	50.18	-0.93%	15,343
Jul 29, 2024	50.96	51.06	50.64	50.80	50.65	0.22%	33,899
Jul 26, 2024	50.54	50.84	50.48	50.69	50.54	1.02%	7,139
Jul 25, 2024	50.40	51.08	49.99	50.18	50.03	-0.59%	36,522
Jul 24, 2024	51.24	51.24	50.39	50.48	50.33	-2.77%	15,780
Jul 23, 2024	52.05	52.17	51.87	51.92	51.77	-0.27%	18,959
Jul 22, 2024	51.75	52.11	51.62	52.06	51.91	1.56%	12,390
Jul 19, 2024	51.71	51.73	51.17	51.26	51.11	-0.95%	11,346
Jul 18, 2024	52.29	52.33	51.56	51.75	51.60	-0.61%	30,225
Jul 17, 2024	52.37	52.43	52.07	52.07	51.92	-1.57%	47,600
Jul 16, 2024	52.71	52.92	52.69	52.90	52.74	0.46%	8,276
Jul 15, 2024	52.83	53.00	52.55	52.66	52.50	0.11%	19,663
Jul 12, 2024	52.36	52.98	52.36	52.60	52.44	0.71%	9,448
Jul 11, 2024	52.79	52.88	52.19	52.23	52.08	-0.87%	23,540
Jul 10, 2024	52.37	52.75	52.32	52.69	52.53	0.98%	23,155
Jul 9, 2024	52.21	52.27	52.14	52.18	52.02	0.17%	10,187
Jul 8, 2024	52.12	52.24	52.06	52.09	51.94	0.12%	28,065
Jul 5, 2024	51.75	52.04	51.75	52.03	51.88	0.31%	40,816
Jul 3, 2024	51.39	51.87	51.39	51.87	51.72	1.03%	5,608
Jul 2, 2024	50.89	51.38	50.89	51.34	51.19	0.33%	50,682