USSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	72.44	72.50	72.17	72.22	72.22	-0.53%	8,267
Sep 3, 2026	72.03	72.65	72.03	72.61	72.61	1.36%	4,043
Sep 2, 2026	71.31	71.70	71.31	71.64	71.64	0.51%	6,104
Sep 1, 2026	71.48	71.59	71.11	71.27	71.27	-1.01%	16,044
Aug 31, 2026	72.09	72.12	71.89	72.00	72.00	-0.42%	41,620
Aug 28, 2026	72.81	72.84	72.24	72.31	72.31	-0.71%	4,250
Aug 27, 2026	72.33	72.96	72.33	72.82	72.82	1.29%	10,599
Aug 26, 2026	71.91	72.10	71.88	71.89	71.89	-0.38%	7,628
Aug 25, 2026	72.03	72.17	71.99	72.17	72.17	0.45%	8,171
Aug 24, 2026	72.06	72.06	71.81	71.85	71.85	-0.30%	46,522
Aug 21, 2026	71.91	72.13	71.91	72.06	72.06	0.69%	8,382
Aug 20, 2026	71.82	72.00	71.57	71.57	71.57	-0.89%	4,620
Aug 19, 2026	72.26	72.42	72.15	72.21	72.21	0.37%	11,385
Aug 18, 2026	71.93	72.04	71.93	71.94	71.94	-0.54%	7,635
Aug 17, 2026	72.68	72.75	72.33	72.33	72.33	-0.58%	7,151
Aug 14, 2026	72.84	72.92	72.71	72.76	72.76	0.05%	5,443
Aug 13, 2026	72.77	72.84	72.59	72.72	72.72	0.61%	4,309
Aug 12, 2026	72.14	72.28	72.07	72.28	72.28	0.40%	10,718
Aug 11, 2026	72.36	72.36	71.91	71.99	71.99	-0.18%	6,914
Aug 10, 2026	72.22	72.26	72.07	72.12	72.12	-0.10%	12,190
Aug 7, 2026	71.97	72.24	71.97	72.19	72.19	0.49%	9,512
Aug 6, 2026	71.99	72.10	71.71	71.84	71.84	-0.11%	12,490
Aug 5, 2026	72.69	72.69	71.92	71.92	71.92	-0.18%	22,403
Aug 4, 2026	71.23	72.19	71.23	72.05	72.05	1.70%	16,780
Aug 3, 2026	69.83	70.96	69.83	70.85	70.85	1.76%	15,198
Jul 31, 2026	69.16	69.74	68.65	69.62	69.62	1.43%	29,040
Jul 30, 2026	68.41	68.64	68.14	68.64	68.64	1.93%	10,050
Jul 29, 2026	67.92	67.98	67.34	67.34	67.34	-1.13%	14,466
Jul 28, 2026	67.80	68.36	67.77	68.11	68.11	0.47%	14,306
Jul 27, 2026	68.55	68.56	67.53	67.80	67.80	-0.06%	5,532
Jul 24, 2026	67.79	68.24	67.72	67.84	67.84	0.20%	56,968
Jul 23, 2026	67.94	67.94	67.54	67.70	67.70	-1.78%	4,897
Jul 22, 2026	69.02	69.24	68.85	68.93	68.93	-0.17%	7,251
Jul 21, 2026	68.85	69.05	68.85	69.05	69.05	0.65%	6,584
Jul 20, 2026	69.04	69.28	68.60	68.60	68.60	-0.14%	9,166
Jul 17, 2026	68.60	68.94	68.52	68.70	68.70	-1.31%	13,538
Jul 16, 2026	69.65	69.87	69.30	69.61	69.61	-0.32%	16,450
Jul 15, 2026	69.77	69.96	69.48	69.83	69.83	0.19%	20,255
Jul 14, 2026	69.64	69.72	69.33	69.70	69.70	0.32%	12,065
Jul 13, 2026	69.84	69.89	69.32	69.48	69.48	-0.67%	17,231
Jul 10, 2026	69.54	69.95	69.28	69.95	69.95	0.72%	22,064
Jul 9, 2026	69.14	69.47	69.14	69.45	69.45	0.42%	8,267
Jul 8, 2026	68.97	69.18	68.71	69.16	69.16	-0.46%	12,594
Jul 7, 2026	69.60	69.60	69.35	69.48	69.48	-0.45%	5,240
Jul 6, 2026	69.55	69.83	69.39	69.79	69.79	0.85%	9,117
Jul 2, 2026	69.65	69.65	68.79	69.20	69.20	-0.39%	6,059
Jul 1, 2026	69.20	69.75	69.13	69.47	69.47	0.01%	11,483
Jun 30, 2026	69.06	69.65	69.06	69.46	69.46	0.59%	60,681
Jun 29, 2026	68.46	69.05	68.19	69.05	69.05	1.57%	6,581
Jun 26, 2026	67.59	68.33	67.40	67.99	67.98	0.24%	21,459