USSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	71.54	71.90	71.54	71.89	71.89	0.71%	11,474
Sep 24, 2026	71.14	71.41	71.14	71.38	71.38	0.03%	3,840
Sep 23, 2026	71.87	71.87	71.25	71.36	71.36	-0.90%	12,423
Sep 22, 2026	72.11	72.11	71.83	72.00	72.00	0.02%	11,743
Sep 21, 2026	71.41	72.06	71.41	71.99	71.99	1.49%	15,937
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
Aug 6, 2026	71.99	72.10	71.71	71.84	71.67	-0.11%	12,490
Aug 5, 2026	72.69	72.69	71.92	71.92	71.75	-0.18%	22,403
Aug 4, 2026	71.23	72.19	71.23	72.05	71.88	1.70%	16,780
Aug 3, 2026	69.83	70.96	69.83	70.85	70.68	1.76%	15,198
Jul 31, 2026	69.16	69.74	68.65	69.62	69.46	1.43%	29,040
Jul 30, 2026	68.41	68.64	68.14	68.64	68.48	1.93%	10,050
Jul 29, 2026	67.92	67.98	67.34	67.34	67.18	-1.13%	14,466
Jul 28, 2026	67.80	68.36	67.77	68.11	67.96	0.47%	14,307
Jul 27, 2026	68.55	68.56	67.53	67.80	67.64	-0.06%	5,532
Jul 24, 2026	67.79	68.24	67.72	67.84	67.68	0.20%	56,968
Jul 23, 2026	67.94	67.94	67.54	67.70	67.55	-1.78%	4,898
Jul 22, 2026	69.02	69.24	68.85	68.93	68.77	-0.17%	7,251
Jul 21, 2026	68.85	69.05	68.85	69.05	68.89	0.65%	6,584
Jul 20, 2026	69.04	69.28	68.60	68.60	68.45	-0.14%	9,166
Jul 17, 2026	68.60	68.94	68.52	68.70	68.54	-1.31%	13,538