USSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	68.71	69.11	68.57	68.93	68.93	0.64%	13,248
Jun 11, 2026	67.68	68.51	67.35	68.49	68.49	1.78%	4,989
Jun 10, 2026	68.68	68.68	67.29	67.29	67.29	-1.98%	7,696
Jun 9, 2026	69.15	69.33	67.43	68.65	68.65	0.05%	5,944
Jun 8, 2026	68.58	68.83	68.57	68.62	68.62	0.32%	8,046
Jun 5, 2026	69.80	69.80	68.40	68.40	68.40	-2.54%	11,119
Jun 4, 2026	69.85	70.29	69.85	70.19	70.19	1.10%	28,775
Jun 3, 2026	69.89	69.89	69.34	69.42	69.42	-0.80%	5,441
Jun 2, 2026	70.09	70.20	69.97	69.98	69.98	-0.41%	5,958
Jun 1, 2026	69.86	70.35	69.86	70.27	70.27	0.92%	6,417
May 29, 2026	69.80	70.10	69.63	69.63	69.63	-0.22%	41,741
May 28, 2026	69.25	69.87	69.25	69.79	69.79	0.67%	7,131
May 27, 2026	69.38	69.47	69.30	69.32	69.32	-0.27%	6,192
May 26, 2026	69.31	69.51	69.29	69.51	69.51	0.65%	10,044
May 22, 2026	69.33	69.33	69.06	69.06	69.06	0.32%	9,427
May 21, 2026	68.68	69.00	68.56	68.84	68.84	-0.21%	3,149
May 20, 2026	68.25	68.98	68.25	68.98	68.98	1.20%	6,498
May 19, 2026	68.27	68.54	68.13	68.16	68.16	-0.68%	10,569
May 18, 2026	68.95	68.97	68.30	68.63	68.63	-0.06%	14,271
May 15, 2026	68.96	69.18	68.61	68.67	68.67	-1.44%	6,052
May 14, 2026	69.19	69.82	69.19	69.67	69.67	0.88%	8,834
May 13, 2026	68.65	69.17	68.65	69.06	69.06	0.72%	6,497
May 12, 2026	68.54	68.56	68.21	68.56	68.56	-0.43%	2,596
May 11, 2026	68.47	68.96	68.47	68.86	68.86	0.36%	14,973
May 8, 2026	68.42	68.70	68.31	68.61	68.61	0.52%	11,625
May 7, 2026	68.29	68.49	68.08	68.26	68.26	-0.06%	9,243
May 6, 2026	67.38	68.30	67.38	68.30	68.30	2.38%	6,807
May 5, 2026	66.76	66.82	66.66	66.71	66.71	0.59%	7,767
May 4, 2026	66.64	66.73	66.12	66.32	66.32	-0.69%	14,778
May 1, 2026	66.91	66.98	66.73	66.78	66.78	-	53,469
Apr 30, 2026	66.22	66.78	65.93	66.78	66.78	1.43%	26,866
Apr 29, 2026	65.75	66.01	65.63	65.84	65.84	-0.27%	5,354
Apr 28, 2026	65.88	66.04	65.72	66.02	66.02	-0.39%	8,781
Apr 27, 2026	65.80	66.29	65.77	66.28	66.28	0.67%	12,835
Apr 24, 2026	65.30	65.89	65.30	65.84	65.84	1.27%	9,977
Apr 23, 2026	65.18	65.30	64.45	65.01	65.01	-0.45%	21,335
Apr 22, 2026	65.14	65.31	65.13	65.30	65.30	0.64%	20,479
Apr 21, 2026	65.42	65.42	64.80	64.89	64.89	-0.49%	10,496
Apr 20, 2026	65.27	65.29	65.07	65.21	65.20	-0.32%	14,394
Apr 17, 2026	65.10	65.55	65.10	65.41	65.41	1.40%	16,471
Apr 16, 2026	64.52	64.65	64.25	64.51	64.51	0.25%	14,347
Apr 15, 2026	63.82	64.47	63.75	64.35	64.35	1.05%	6,026
Apr 14, 2026	63.01	63.70	62.99	63.68	63.68	1.45%	9,037
Apr 13, 2026	62.22	62.77	62.22	62.77	62.77	1.25%	7,602
Apr 10, 2026	62.35	62.40	62.00	62.00	61.99	-0.34%	8,028
Apr 9, 2026	61.71	62.23	61.53	62.21	62.20	0.50%	14,067
Apr 8, 2026	61.93	62.09	61.73	61.90	61.90	2.51%	6,186
Apr 7, 2026	60.17	60.38	59.79	60.38	60.38	-0.12%	5,081
Apr 6, 2026	60.20	60.45	60.15	60.45	60.45	0.46%	10,203
Apr 2, 2026	59.38	60.17	59.31	60.17	60.17	-0.03%	41,997