USSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2025	56.58	57.00	56.58	56.89	56.89	0.39%	13,527
Jul 1, 2025	56.61	56.77	56.50	56.67	56.67	-0.37%	8,403
Jun 30, 2025	56.78	56.88	56.61	56.88	56.88	0.52%	22,285
Jun 27, 2025	56.43	56.71	56.25	56.59	56.59	0.56%	11,421
Jun 26, 2025	56.05	56.28	56.03	56.28	56.28	0.73%	12,222
Jun 25, 2025	55.83	55.94	55.81	55.87	55.87	0.11%	11,847
Jun 24, 2025	55.50	55.81	55.36	55.80	55.80	1.18%	48,757
Jun 23, 2025	54.47	55.15	54.41	55.15	55.15	1.19%	16,925
Jun 20, 2025	55.02	55.02	54.44	54.50	54.50	-0.86%	17,465
Jun 18, 2025	55.12	55.27	54.94	54.97	54.79	-0.19%	7,600
Jun 17, 2025	55.36	55.37	54.99	55.08	54.89	-0.96%	6,156
Jun 16, 2025	55.33	55.68	55.33	55.61	55.42	1.33%	7,501
Jun 13, 2025	55.05	55.44	54.88	54.88	54.69	-1.47%	15,540
Jun 12, 2025	55.37	55.75	55.37	55.70	55.50	0.17%	36,006