STO:UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	22.80	23.00	22.10	22.10	22.10	-2.64%	3,202
Feb 9, 2026	22.10	22.70	22.10	22.70	22.70	-	15,801
Feb 6, 2026	22.00	22.80	21.70	22.70	22.70	2.25%	14,149
Feb 5, 2026	22.00	22.50	21.60	22.20	22.20	-2.20%	20,865
Feb 4, 2026	23.10	23.10	22.60	22.70	22.70	-0.44%	13,875
Feb 3, 2026	22.00	23.00	21.80	22.80	22.80	3.17%	47,114
Feb 2, 2026	20.80	22.80	20.80	22.10	22.10	9.41%	111,849
Jan 30, 2026	20.30	20.80	20.00	20.20	20.20	-2.88%	31,222
Jan 29, 2026	20.40	20.90	19.80	20.80	20.80	-	26,544
Jan 28, 2026	21.10	21.40	20.40	20.80	20.80	-2.80%	59,026
Jan 27, 2026	21.50	21.50	21.10	21.40	21.40	-	7,505
Jan 26, 2026	21.30	21.50	20.40	21.40	21.40	0.94%	53,471
Jan 23, 2026	21.30	21.60	20.90	21.20	21.20	-1.40%	57,887
Jan 22, 2026	21.30	21.90	21.30	21.50	21.50	-0.92%	3,876
Jan 21, 2026	21.90	21.90	21.20	21.70	21.70	0.93%	28,848
Jan 20, 2026	22.40	22.40	21.40	21.50	21.50	-1.83%	23,278
Jan 19, 2026	22.40	22.40	21.00	21.90	21.90	-2.67%	27,382
Jan 16, 2026	22.90	23.20	22.40	22.50	22.50	-1.75%	17,841
Jan 15, 2026	22.30	22.90	22.30	22.90	22.90	2.23%	16,583
Jan 14, 2026	23.00	23.00	22.40	22.40	22.40	-4.27%	7,564
Jan 13, 2026	21.60	24.00	21.60	23.40	23.40	2.18%	62,983
Jan 12, 2026	22.10	23.10	21.90	22.90	22.90	3.62%	75,169
Jan 9, 2026	21.70	22.10	21.60	22.10	22.10	1.38%	28,259
Jan 8, 2026	21.50	21.80	21.30	21.80	21.80	-	36,953
Jan 7, 2026	22.70	22.70	20.70	21.80	21.80	-3.54%	100,767
Jan 5, 2026	23.10	23.10	22.60	22.60	22.60	-2.16%	12,936
Jan 2, 2026	22.50	23.40	22.40	23.10	23.10	2.67%	25,196
Dec 30, 2025	22.60	22.80	22.40	22.50	22.50	-0.88%	10,162
Dec 29, 2025	22.70	23.00	22.50	22.70	22.70	-0.87%	13,729
Dec 23, 2025	22.70	23.00	22.40	22.90	22.90	1.33%	12,905
Dec 22, 2025	22.40	22.90	22.40	22.60	22.60	-0.88%	16,987
Dec 19, 2025	22.60	22.90	22.50	22.80	22.80	1.33%	4,475
Dec 18, 2025	22.50	22.50	22.00	22.50	22.50	-	50,432
Dec 17, 2025	22.10	22.50	21.60	22.50	22.50	3.69%	18,339
Dec 16, 2025	21.50	22.20	21.50	21.70	21.70	0.93%	15,866
Dec 15, 2025	22.10	22.10	21.30	21.50	21.50	-4.02%	75,364
Dec 12, 2025	22.60	22.60	21.90	22.40	22.40	-2.18%	29,249
Dec 11, 2025	23.10	23.20	22.50	22.90	22.90	-1.29%	12,858
Dec 10, 2025	23.10	23.20	22.60	23.20	23.20	-0.43%	27,406
Dec 9, 2025	22.60	23.30	22.60	23.30	23.30	2.19%	23,260
Dec 8, 2025	22.80	22.80	22.50	22.80	22.80	-	19,060
Dec 5, 2025	22.40	23.10	22.40	22.80	22.80	1.79%	28,828
Dec 4, 2025	22.70	22.70	21.80	22.40	22.40	-1.32%	17,613
Dec 3, 2025	23.00	23.00	21.90	22.70	22.70	-1.73%	18,574
Dec 2, 2025	24.00	24.10	22.50	23.10	23.10	-4.15%	23,800
Dec 1, 2025	23.60	24.10	23.20	24.10	24.10	1.26%	21,129
Nov 28, 2025	23.30	24.00	23.00	23.80	23.80	-0.83%	17,188
Nov 27, 2025	24.40	24.50	22.50	24.00	24.00	-1.23%	16,088
Nov 26, 2025	23.60	24.30	23.40	24.30	24.30	3.85%	10,500
Nov 25, 2025	23.80	23.80	23.10	23.40	23.40	-1.27%	11,707