STO:UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	22.60	22.60	22.20	22.50	-	1.35%	6,276
May 22, 2026	21.60	22.60	21.30	22.20	22.20	1.37%	17,272
May 21, 2026	21.70	22.00	21.50	21.90	21.90	1.39%	24,438
May 20, 2026	21.90	21.90	21.60	21.60	21.60	-0.46%	12,394
May 19, 2026	21.90	22.30	21.70	21.70	21.70	-0.46%	24,600
May 18, 2026	22.20	22.20	21.20	21.80	21.80	-2.24%	27,271
May 15, 2026	22.10	22.40	22.00	22.30	22.30	1.83%	24,836
May 13, 2026	22.10	22.10	21.60	21.90	21.90	-1.35%	4,164
May 12, 2026	23.00	23.10	21.60	22.20	22.20	-2.63%	30,474
May 11, 2026	23.00	23.00	22.00	22.80	22.80	-0.44%	48,096
May 8, 2026	21.90	23.00	21.80	22.90	22.90	6.51%	71,293
May 7, 2026	20.90	21.60	20.70	21.50	21.50	3.86%	85,339
May 6, 2026	20.30	21.00	20.30	20.70	20.70	0.98%	100,234
May 5, 2026	20.70	20.70	20.30	20.50	20.50	0.99%	21,855
May 4, 2026	18.85	20.80	18.80	20.30	20.30	7.69%	55,839
Apr 30, 2026	19.05	19.05	18.20	18.85	18.85	-1.31%	20,853
Apr 29, 2026	19.80	19.80	19.10	19.10	19.10	-1.80%	2,876
Apr 28, 2026	19.85	19.95	19.45	19.45	19.45	-1.02%	8,439
Apr 27, 2026	20.80	20.90	19.50	19.65	19.65	-5.07%	13,449
Apr 24, 2026	21.30	21.30	20.40	20.70	20.70	-1.43%	1,877
Apr 23, 2026	21.00	21.20	20.60	21.00	21.00	-1.41%	10,684
Apr 22, 2026	22.20	22.20	20.80	21.30	21.30	-4.05%	28,687
Apr 21, 2026	21.20	22.30	21.10	22.20	22.20	2.30%	21,874
Apr 20, 2026	20.80	22.10	20.80	21.70	21.70	-	31,304
Apr 17, 2026	21.00	21.90	20.50	21.70	21.70	3.33%	16,187
Apr 16, 2026	20.90	21.00	20.50	21.00	21.00	2.44%	14,279
Apr 15, 2026	19.95	20.50	19.80	20.50	20.50	4.33%	14,641
Apr 14, 2026	19.95	20.00	19.65	19.65	19.65	-1.01%	4,975
Apr 13, 2026	20.20	20.20	19.15	19.85	19.85	-1.73%	12,856
Apr 10, 2026	19.85	20.20	19.45	20.20	20.20	4.66%	26,378
Apr 9, 2026	19.85	19.90	18.55	19.30	19.30	-3.50%	11,236
Apr 8, 2026	19.60	20.00	19.20	20.00	20.00	6.10%	57,481
Apr 7, 2026	18.45	19.85	18.35	18.85	18.85	-1.05%	27,194
Apr 2, 2026	19.60	20.20	18.40	19.05	19.05	-4.75%	15,873
Apr 1, 2026	18.90	20.00	18.80	20.00	20.00	5.26%	36,266
Mar 31, 2026	16.85	19.45	16.70	19.00	19.00	13.77%	101,464
Mar 30, 2026	16.55	16.75	16.50	16.70	16.70	-0.89%	7,655
Mar 27, 2026	16.90	17.25	16.70	16.85	16.85	0.30%	17,270
Mar 26, 2026	17.10	17.10	16.80	16.80	16.80	-1.75%	4,057
Mar 25, 2026	16.05	17.15	16.05	17.10	17.10	7.55%	42,406
Mar 24, 2026	16.25	16.50	15.85	15.90	15.90	-4.50%	15,347
Mar 23, 2026	16.55	16.65	15.40	16.65	16.65	-1.77%	62,118
Mar 20, 2026	15.80	17.40	15.80	16.95	16.95	5.94%	44,152
Mar 19, 2026	17.25	17.25	15.90	16.00	16.00	-6.71%	58,721
Mar 18, 2026	16.95	17.25	16.30	17.15	17.15	0.88%	55,750
Mar 17, 2026	17.40	17.40	16.80	17.00	17.00	-2.30%	33,652
Mar 16, 2026	17.90	17.90	16.70	17.40	17.40	-1.42%	75,478
Mar 13, 2026	17.35	18.45	17.35	17.65	17.65	-3.02%	30,751
Mar 12, 2026	18.90	19.20	17.80	18.20	18.20	-2.93%	17,182
Mar 11, 2026	18.85	19.40	18.70	18.75	18.75	-0.53%	29,690