USSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	55.55	55.55	54.44	54.44	54.44	-1.96%	19,832
Feb 20, 2025	55.55	55.61	55.12	55.53	55.53	-0.01%	489,915
Feb 19, 2025	55.27	55.59	55.15	55.54	55.54	0.36%	8,816
Feb 18, 2025	55.24	55.35	55.15	55.34	55.34	0.36%	26,734
Feb 14, 2025	55.16	55.17	54.99	55.14	55.14	-0.14%	26,053
Feb 13, 2025	54.89	55.22	54.76	55.22	55.22	1.30%	23,851
Feb 12, 2025	54.16	54.62	54.13	54.51	54.51	-0.55%	32,299
Feb 11, 2025	54.67	54.81	54.56	54.81	54.81	-0.05%	25,528
Feb 10, 2025	54.74	54.95	54.74	54.84	54.84	0.64%	26,778
Feb 7, 2025	55.11	55.16	54.41	54.49	54.49	-1.05%	19,610
Feb 6, 2025	54.93	55.07	54.77	55.07	55.07	0.56%	107,654
Feb 5, 2025	54.54	54.77	54.38	54.77	54.77	0.22%	15,658
Feb 4, 2025	54.30	54.66	54.30	54.65	54.65	0.32%	23,096
Feb 3, 2025	53.90	54.65	53.74	54.47	54.47	-0.64%	61,274
Jan 31, 2025	55.30	55.66	54.82	54.82	54.82	-0.90%	23,448
Jan 30, 2025	55.15	55.32	54.79	55.32	55.32	0.51%	14,921
Jan 29, 2025	55.47	55.47	54.88	55.04	55.04	-0.81%	20,747
Jan 28, 2025	54.97	55.60	54.94	55.49	55.49	0.82%	19,316
Jan 27, 2025	54.62	55.13	54.62	55.04	55.04	-2.34%	32,638
Jan 24, 2025	56.56	56.60	56.18	56.36	56.36	-0.28%	21,152
Jan 23, 2025	56.09	56.58	56.09	56.52	56.52	0.59%	22,084
Jan 22, 2025	56.15	56.39	56.15	56.19	56.19	0.59%	20,261
Jan 21, 2025	55.49	55.86	55.40	55.86	55.86	1.14%	244,178
Jan 17, 2025	55.31	55.43	55.09	55.23	55.23	1.02%	16,078
Jan 16, 2025	54.66	54.88	54.60	54.67	54.67	-0.05%	5,627
Jan 15, 2025	54.41	54.77	54.35	54.70	54.70	1.90%	15,143
Jan 14, 2025	53.92	53.94	53.30	53.68	53.68	0.13%	14,785
Jan 13, 2025	52.87	53.61	52.87	53.61	53.61	0.15%	12,563
Jan 10, 2025	53.96	53.96	53.39	53.53	53.53	-1.67%	23,320
Jan 8, 2025	54.32	54.44	54.14	54.44	54.44	0.09%	16,343
Jan 7, 2025	55.38	55.38	54.14	54.39	54.39	-1.40%	9,079
Jan 6, 2025	55.23	55.52	54.91	55.16	55.16	0.75%	13,895
Jan 3, 2025	54.29	54.78	54.28	54.75	54.75	1.69%	15,399
Jan 2, 2025	54.26	54.40	53.58	53.84	53.84	-0.26%	14,311
Dec 31, 2024	54.41	54.44	53.86	53.98	53.98	-0.31%	27,504
Dec 30, 2024	54.16	54.59	53.95	54.15	54.15	-1.15%	28,300
Dec 27, 2024	55.19	55.19	54.46	54.78	54.78	-1.40%	50,151
Dec 26, 2024	55.38	55.57	55.38	55.56	55.56	0.07%	6,990
Dec 24, 2024	55.06	55.52	55.06	55.52	55.52	0.84%	11,972
Dec 23, 2024	54.66	55.06	54.37	55.06	55.06	1.05%	32,189
Dec 20, 2024	53.80	55.06	53.76	54.49	54.49	0.49%	31,179
Dec 19, 2024	54.82	54.82	54.21	54.22	54.02	-0.07%	27,897
Dec 18, 2024	56.01	56.19	54.23	54.26	54.06	-2.99%	32,754
Dec 17, 2024	55.89	56.03	55.80	55.93	55.73	-0.36%	66,616
Dec 16, 2024	56.04	56.20	56.04	56.13	55.92	0.27%	22,413
Dec 13, 2024	56.33	56.33	55.86	55.98	55.77	-0.43%	14,239
Dec 12, 2024	56.53	56.53	56.22	56.22	56.01	-0.76%	61,557
Dec 11, 2024	56.28	56.65	56.28	56.65	56.44	1.11%	12,068
Dec 10, 2024	56.19	56.30	55.92	56.03	55.83	-0.14%	61,090
Dec 9, 2024	56.45	56.45	56.00	56.11	55.90	-0.74%	19,042
Dec 6, 2024	56.63	56.71	56.42	56.53	56.32	0.19%	20,657
Dec 5, 2024	56.51	56.62	56.42	56.42	56.22	-0.19%	56,603
Dec 4, 2024	56.18	56.58	56.18	56.53	56.32	0.93%	19,180
Dec 3, 2024	56.05	56.05	55.85	56.01	55.81	-0.27%	11,497
Dec 2, 2024	55.98	56.16	55.95	56.16	55.95	0.36%	9,833
Nov 29, 2024	55.70	56.01	55.70	55.96	55.76	0.85%	20,478
Nov 27, 2024	55.70	55.76	55.41	55.49	55.29	-0.54%	26,353
Nov 26, 2024	55.67	55.86	55.63	55.79	55.59	0.49%	15,089
Nov 25, 2024	55.81	55.88	55.42	55.52	55.32	0.14%	21,860
Nov 22, 2024	55.34	55.53	55.32	55.44	55.24	0.18%	25,291
Nov 21, 2024	55.39	55.51	54.86	55.34	55.14	0.53%	88,966
Nov 20, 2024	54.84	55.14	54.62	55.05	54.85	-0.27%	13,997
Nov 19, 2024	54.54	55.20	54.50	55.20	55.00	0.55%	21,931
Nov 18, 2024	54.63	54.90	54.63	54.90	54.70	0.57%	29,292
Nov 15, 2024	55.05	55.05	54.46	54.59	54.39	-1.47%	929,643
Nov 14, 2024	55.83	55.83	55.32	55.41	55.20	-0.62%	27,265
Nov 13, 2024	55.97	56.00	55.75	55.75	55.55	-0.20%	22,801
Nov 12, 2024	55.96	56.05	55.84	55.86	55.66	-0.37%	60,492
Nov 11, 2024	56.05	56.17	55.91	56.07	55.86	0.56%	153,549
Nov 8, 2024	55.58	55.89	55.57	55.76	55.56	0.34%	456,844
Nov 7, 2024	55.17	55.61	55.17	55.57	55.37	0.87%	20,423
Nov 6, 2024	54.82	55.09	54.54	55.09	54.89	2.70%	18,868
Nov 5, 2024	53.36	53.64	53.32	53.64	53.44	1.26%	67,699
Nov 4, 2024	53.01	53.17	52.88	52.97	52.78	-0.09%	18,646
Nov 1, 2024	53.01	53.32	52.95	53.02	52.83	0.45%	11,245
Oct 31, 2024	53.51	53.51	52.73	52.78	52.59	-2.02%	10,802
Oct 30, 2024	54.00	54.26	53.87	53.87	53.67	-0.22%	28,075
Oct 29, 2024	53.96	54.20	53.78	53.99	53.79	-0.07%	674,225
Oct 28, 2024	54.36	54.36	54.01	54.03	53.83	0.22%	1,540,341
Oct 25, 2024	54.13	54.38	53.91	53.91	53.71	0.04%	11,544
Oct 24, 2024	53.96	53.97	53.67	53.89	53.69	0.30%	27,190
Oct 23, 2024	53.96	53.96	53.48	53.73	53.53	-0.74%	12,848
Oct 22, 2024	54.00	54.17	53.97	54.13	53.93	-0.04%	9,780
Oct 21, 2024	54.18	54.22	53.84	54.15	53.95	-0.26%	16,478
Oct 18, 2024	54.20	54.29	54.09	54.29	54.09	0.28%	5,738
Oct 17, 2024	54.56	54.56	54.08	54.14	53.94	0.02%	14,139
Oct 16, 2024	53.90	54.13	53.76	54.13	53.93	0.65%	8,333
Oct 15, 2024	54.32	54.32	53.69	53.78	53.58	-0.88%	6,862
Oct 14, 2024	53.93	54.33	53.93	54.26	54.06	0.97%	27,276
Oct 11, 2024	53.41	53.75	53.41	53.74	53.54	0.52%	20,220
Oct 10, 2024	53.42	53.53	53.35	53.46	53.27	-0.08%	9,941
Oct 9, 2024	53.39	53.55	53.34	53.51	53.31	0.34%	8,687
Oct 8, 2024	52.94	53.34	52.91	53.32	53.13	1.11%	27,060
Oct 7, 2024	53.01	53.02	52.60	52.74	52.55	-0.62%	13,854
Oct 4, 2024	53.05	53.07	52.65	53.07	52.88	0.68%	21,739
Oct 3, 2024	52.63	52.87	52.47	52.71	52.52	0.06%	559,584
Oct 2, 2024	52.53	52.73	52.53	52.68	52.48	-0.12%	12,097
Oct 1, 2024	52.73	52.89	52.48	52.74	52.55	-1.00%	5,190
Sep 30, 2024	52.90	53.28	52.88	53.28	53.08	0.27%	12,954
Sep 27, 2024	53.37	53.38	53.09	53.13	52.94	-0.13%	789,821