(USSG)
AMEX: USSG
· Real-Time Price · USD
59.01
-0.21 (-0.35%)
At close: Aug 15, 2025, 3:57 PM
59.04
0.05%
After-hours: Aug 15, 2025, 05:29 PM EDT
USSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 59.26 | 59.26 | 58.95 | 59.01 | 59.04 | -0.35% | 8,213 |
| Aug 14, 2025 | 58.92 | 59.22 | 58.85 | 59.22 | 59.22 | -0.12% | 10,740 |
| Aug 13, 2025 | 59.10 | 59.29 | 59.02 | 59.29 | 59.29 | 0.37% | 8,700 |
| Aug 12, 2025 | 58.61 | 59.07 | 58.61 | 59.07 | 59.07 | 1.22% | 15,600 |
| Aug 11, 2025 | 58.66 | 58.74 | 58.36 | 58.36 | 58.36 | -0.43% | 9,800 |
| Aug 8, 2025 | 58.51 | 58.62 | 58.44 | 58.61 | 58.61 | 0.90% | 9,515 |
| Aug 7, 2025 | 58.63 | 58.63 | 57.88 | 58.09 | 58.09 | -0.48% | 12,600 |
| Aug 6, 2025 | 58.31 | 58.44 | 58.14 | 58.37 | 58.37 | -0.05% | 11,239 |
| Aug 5, 2025 | 58.74 | 58.74 | 58.21 | 58.40 | 58.40 | -0.61% | 20,342 |
| Aug 4, 2025 | 57.93 | 58.78 | 57.93 | 58.76 | 58.76 | 1.94% | 14,600 |
| Aug 1, 2025 | 57.90 | 57.90 | 57.46 | 57.64 | 57.64 | -1.15% | 13,333 |
| Jul 31, 2025 | 59.35 | 59.35 | 58.31 | 58.31 | 58.31 | -0.85% | 22,800 |
| Jul 30, 2025 | 58.88 | 58.98 | 58.53 | 58.81 | 58.81 | 0.12% | 12,000 |
| Jul 29, 2025 | 58.94 | 58.99 | 58.67 | 58.74 | 58.74 | -0.09% | 19,700 |
| Jul 28, 2025 | 58.78 | 58.86 | 58.72 | 58.79 | 58.79 | -0.02% | 16,000 |
| Jul 25, 2025 | 58.68 | 58.87 | 58.61 | 58.80 | 58.80 | 0.51% | 6,300 |
| Jul 24, 2025 | 58.59 | 58.64 | 58.46 | 58.50 | 58.50 | -0.02% | 21,223 |
| Jul 23, 2025 | 58.29 | 58.52 | 58.13 | 58.51 | 58.51 | 0.65% | 118,600 |
| Jul 22, 2025 | 57.81 | 58.14 | 57.81 | 58.13 | 58.13 | 0.29% | 8,500 |
| Jul 21, 2025 | 58.00 | 58.21 | 57.96 | 57.96 | 57.96 | -0.02% | 9,600 |