USTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	50.52	50.55	50.48	50.51	50.51	-0.39%	284,307
Apr 8, 2026	50.75	50.75	50.68	50.71	50.71	0.12%	121,894
Apr 7, 2026	50.55	50.66	50.55	50.65	50.65	0.08%	348,882
Apr 6, 2026	50.68	50.68	50.59	50.61	50.61	-0.04%	150,289
Apr 2, 2026	50.59	50.66	50.58	50.63	50.63	0.04%	153,555
Apr 1, 2026	50.59	50.63	50.57	50.61	50.61	0.06%	253,906
Mar 31, 2026	50.57	50.63	50.57	50.58	50.58	0.08%	743,019
Mar 30, 2026	50.61	50.61	50.53	50.54	50.54	0.02%	1,121,709
Mar 27, 2026	50.48	50.53	50.48	50.53	50.53	0.10%	119,796
Mar 26, 2026	50.56	50.56	50.47	50.48	50.48	-0.24%	179,059
Mar 25, 2026	50.62	50.62	50.58	50.60	50.60	0.08%	261,382
Mar 24, 2026	50.55	50.59	50.52	50.56	50.56	-0.06%	126,240
Mar 23, 2026	50.57	50.64	50.55	50.59	50.59	0.06%	134,771
Mar 20, 2026	50.60	50.60	50.54	50.56	50.56	-0.18%	123,364
Mar 19, 2026	50.57	50.67	50.57	50.65	50.65	-0.04%	311,852
Mar 18, 2026	50.72	50.75	50.67	50.67	50.67	-0.16%	125,637
Mar 17, 2026	50.73	50.77	50.72	50.75	50.75	0.10%	76,325
Mar 16, 2026	50.72	50.72	50.69	50.70	50.70	0.10%	142,232
Mar 13, 2026	50.70	50.70	50.63	50.65	50.65	-	222,844
Mar 12, 2026	50.73	50.73	50.62	50.65	50.65	-0.22%	148,815
Mar 11, 2026	50.79	50.79	50.74	50.76	50.76	-0.12%	182,904
Mar 10, 2026	50.84	50.85	50.80	50.82	50.82	-0.39%	162,049
Mar 9, 2026	50.97	51.02	50.95	51.02	50.83	0.06%	145,381
Mar 6, 2026	50.97	51.01	50.95	50.99	50.80	-0.02%	176,506
Mar 5, 2026	51.00	51.00	50.96	51.00	50.81	-0.05%	281,739
Mar 4, 2026	51.04	51.04	51.01	51.03	50.84	-0.03%	316,089
Mar 3, 2026	50.95	51.06	50.95	51.04	50.85	0.04%	549,446
Mar 2, 2026	51.06	51.06	51.01	51.02	50.83	-0.16%	196,500
Feb 27, 2026	51.06	51.10	51.06	51.10	50.91	0.14%	161,497
Feb 26, 2026	51.04	51.05	51.03	51.03	50.84	-	103,977
Feb 25, 2026	51.01	51.03	51.01	51.03	50.84	0.02%	164,281
Feb 24, 2026	51.02	51.03	50.98	51.02	50.83	-0.04%	223,468
Feb 23, 2026	51.02	51.04	51.01	51.04	50.85	0.04%	147,306
Feb 20, 2026	51.01	51.02	50.98	51.02	50.83	0.06%	166,274
Feb 19, 2026	50.98	51.00	50.98	50.99	50.80	0.02%	162,677
Feb 18, 2026	50.95	50.99	50.95	50.98	50.79	-0.02%	163,714
Feb 17, 2026	50.99	50.99	50.97	50.99	50.80	-	172,206
Feb 13, 2026	50.97	50.99	50.97	50.99	50.80	0.08%	203,094
Feb 12, 2026	50.90	50.95	50.90	50.95	50.76	0.10%	175,147
Feb 11, 2026	50.86	50.93	50.86	50.90	50.71	0.04%	216,626
Feb 10, 2026	50.91	50.92	50.83	50.88	50.69	-	197,309
Feb 9, 2026	50.88	50.88	50.86	50.88	50.69	-0.33%	192,767
Feb 6, 2026	51.05	51.07	51.03	51.05	50.68	-0.06%	176,482
Feb 5, 2026	51.03	51.08	51.02	51.08	50.71	0.18%	186,285
Feb 4, 2026	50.97	50.99	50.96	50.99	50.62	-	291,868
Feb 3, 2026	51.01	51.01	50.96	50.99	50.62	0.02%	402,193
Feb 2, 2026	50.98	50.99	50.97	50.98	50.61	-0.04%	196,738
Jan 30, 2026	50.96	51.00	50.96	51.00	50.63	0.08%	204,121
Jan 29, 2026	50.92	50.97	50.92	50.96	50.59	0.08%	148,955
Jan 28, 2026	50.96	50.96	50.92	50.92	50.55	-0.04%	150,615