USSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	72.26	72.26	71.41	71.41	71.41	-1.09%	3,260
Oct 15, 2026	71.55	72.29	71.55	72.20	72.20	0.46%	8,778
Oct 14, 2026	72.48	72.66	71.72	71.87	71.87	-1.30%	9,118
Oct 13, 2026	72.68	72.82	72.59	72.82	72.82	0.08%	7,260
Oct 12, 2026	72.83	72.83	72.71	72.76	72.76	-0.05%	5,661
Oct 9, 2026	72.71	72.87	72.71	72.80	72.80	0.61%	4,005
Oct 8, 2026	72.49	72.64	72.14	72.35	72.35	-0.58%	2,465
Oct 7, 2026	72.68	72.78	72.49	72.78	72.78	-0.37%	7,366
Oct 6, 2026	73.13	73.29	73.05	73.05	73.05	0.37%	5,227
Oct 5, 2026	72.20	72.82	72.20	72.78	72.78	1.06%	4,497
Oct 2, 2026	72.18	72.30	71.96	72.01	72.01	0.65%	9,275
Oct 1, 2026	71.77	71.80	71.24	71.55	71.55	0.36%	13,273
Sep 30, 2026	71.63	71.94	71.29	71.29	71.29	-0.18%	15,972
Sep 29, 2026	71.58	71.62	71.28	71.42	71.42	-0.33%	128,234
Sep 28, 2026	71.69	71.89	71.40	71.66	71.66	-0.32%	9,721
Sep 25, 2026	71.54	71.90	71.54	71.89	71.89	0.71%	11,475
Sep 24, 2026	71.14	71.41	71.14	71.38	71.38	0.03%	3,842
Sep 23, 2026	71.87	71.87	71.25	71.36	71.36	-0.90%	12,425
Sep 22, 2026	72.11	72.11	71.83	72.00	72.00	0.02%	11,744
Sep 21, 2026	71.41	72.06	71.41	71.99	71.99	1.49%	15,938
Sep 18, 2026	70.89	70.93	70.62	70.93	70.93	0.22%	25,638
Sep 17, 2026	70.87	70.98	70.85	70.94	70.78	1.01%	4,298
Sep 16, 2026	70.68	70.87	69.92	70.23	70.07	-0.47%	7,870
Sep 15, 2026	70.78	70.80	70.41	70.56	70.40	-0.54%	6,783
Sep 14, 2026	70.59	70.99	70.59	70.94	70.78	-0.17%	19,267
Sep 11, 2026	71.10	71.14	71.03	71.06	70.90	0.80%	3,961
Sep 10, 2026	70.57	70.65	70.44	70.50	70.33	-0.86%	14,714
Sep 9, 2026	71.41	71.41	71.09	71.11	70.94	-0.84%	6,699
Sep 8, 2026	72.05	72.05	71.65	71.71	71.54	-0.71%	3,911
Sep 4, 2026	72.44	72.50	72.17	72.22	72.06	-0.53%	8,268
Sep 3, 2026	72.03	72.65	72.03	72.61	72.44	1.36%	4,045
Sep 2, 2026	71.31	71.70	71.31	71.64	71.47	0.51%	6,105
Sep 1, 2026	71.48	71.59	71.11	71.27	71.11	-1.01%	16,045
Aug 31, 2026	72.09	72.12	71.89	72.00	71.83	-0.42%	41,620
Aug 28, 2026	72.81	72.84	72.24	72.31	72.14	-0.71%	4,256
Aug 27, 2026	72.33	72.96	72.33	72.82	72.65	1.29%	10,599
Aug 26, 2026	71.91	72.10	71.88	71.89	71.73	-0.38%	7,628
Aug 25, 2026	72.03	72.17	71.99	72.17	72.00	0.45%	8,171
Aug 24, 2026	72.06	72.06	71.81	71.85	71.68	-0.30%	46,523
Aug 21, 2026	71.91	72.13	71.91	72.06	71.90	0.69%	8,382
Aug 20, 2026	71.82	72.00	71.57	71.57	71.41	-0.89%	4,621
Aug 19, 2026	72.26	72.42	72.15	72.21	72.04	0.37%	11,385
Aug 18, 2026	71.93	72.04	71.93	71.94	71.78	-0.54%	7,635
Aug 17, 2026	72.68	72.75	72.33	72.33	72.17	-0.58%	7,152
Aug 14, 2026	72.84	72.92	72.71	72.76	72.59	0.05%	5,444
Aug 13, 2026	72.77	72.84	72.59	72.72	72.55	0.61%	4,310
Aug 12, 2026	72.14	72.28	72.07	72.28	72.11	0.40%	10,719
Aug 11, 2026	72.36	72.36	71.91	71.99	71.82	-0.18%	6,915
Aug 10, 2026	72.22	72.26	72.07	72.12	71.95	-0.10%	12,191
Aug 7, 2026	71.97	72.24	71.97	72.19	72.03	0.49%	9,513