USSG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 52.16 | 52.85 | 51.85 | 52.73 | 0.57 | 1.09% | 80,933 |
| Mar 4, 2025 | 52.00 | 52.68 | 51.57 | 52.16 | -0.32 | -0.61% | 18,620 |
| Mar 3, 2025 | 53.78 | 53.81 | 52.30 | 52.48 | -1.19 | -2.22% | 17,600 |
| Feb 28, 2025 | 52.72 | 53.67 | 52.56 | 53.67 | 0.90 | 1.71% | 29,917 |
| Feb 27, 2025 | 53.93 | 53.93 | 52.77 | 52.77 | -1.10 | -2.04% | 41,224 |
| Feb 26, 2025 | 54.01 | 54.31 | 53.63 | 53.87 | 0.15 | 0.28% | 16,400 |
| Feb 25, 2025 | 54.05 | 54.09 | 53.51 | 53.72 | -0.37 | -0.68% | 11,635 |
| Feb 24, 2025 | 54.73 | 54.80 | 54.08 | 54.09 | -0.35 | -0.64% | 42,124 |
| Feb 21, 2025 | 55.55 | 55.55 | 54.44 | 54.44 | -1.09 | -1.96% | 19,832 |
| Feb 20, 2025 | 55.55 | 55.61 | 55.12 | 55.53 | -0.01 | -0.02% | 489,915 |
| Feb 19, 2025 | 55.27 | 55.59 | 55.15 | 55.54 | 0.20 | 0.36% | 8,816 |
| Feb 18, 2025 | 55.24 | 55.35 | 55.15 | 55.34 | 0.20 | 0.36% | 26,734 |
| Feb 14, 2025 | 55.16 | 55.17 | 54.99 | 55.14 | -0.08 | -0.14% | 26,100 |
| Feb 13, 2025 | 54.89 | 55.22 | 54.76 | 55.22 | 0.71 | 1.30% | 23,900 |
| Feb 12, 2025 | 54.16 | 54.62 | 54.13 | 54.51 | -0.30 | -0.55% | 32,300 |
| Feb 11, 2025 | 54.67 | 54.81 | 54.56 | 54.81 | -0.03 | -0.05% | 25,528 |
| Feb 10, 2025 | 54.74 | 54.95 | 54.74 | 54.84 | 0.35 | 0.64% | 26,800 |
| Feb 7, 2025 | 55.11 | 55.16 | 54.41 | 54.49 | -0.58 | -1.05% | 19,610 |
| Feb 6, 2025 | 54.93 | 55.07 | 54.77 | 55.07 | 0.30 | 0.55% | 107,700 |
| Feb 5, 2025 | 54.54 | 54.77 | 54.38 | 54.77 | 0.12 | 0.22% | 15,700 |
| Feb 4, 2025 | 54.30 | 54.66 | 54.30 | 54.65 | 0.18 | 0.33% | 23,100 |
| Feb 3, 2025 | 53.90 | 54.65 | 53.74 | 54.47 | -0.35 | -0.64% | 61,300 |
| Jan 31, 2025 | 55.30 | 55.66 | 54.82 | 54.82 | -0.50 | -0.90% | 23,448 |
| Jan 30, 2025 | 55.15 | 55.32 | 54.79 | 55.32 | 0.28 | 0.51% | 14,921 |
| Jan 29, 2025 | 55.47 | 55.47 | 54.88 | 55.04 | -0.45 | -0.81% | 20,747 |
| Jan 28, 2025 | 54.97 | 55.60 | 54.94 | 55.49 | 0.45 | 0.82% | 19,316 |
| Jan 27, 2025 | 54.62 | 55.13 | 54.62 | 55.04 | -1.32 | -2.34% | 32,638 |
| Jan 24, 2025 | 56.56 | 56.60 | 56.18 | 56.36 | -0.16 | -0.28% | 21,200 |
| Jan 23, 2025 | 56.09 | 56.58 | 56.09 | 56.52 | 0.33 | 0.59% | 22,100 |
| Jan 22, 2025 | 56.15 | 56.39 | 56.15 | 56.19 | 0.33 | 0.59% | 20,300 |
| Jan 21, 2025 | 55.49 | 55.86 | 55.40 | 55.86 | 0.63 | 1.14% | 244,200 |
| Jan 17, 2025 | 55.31 | 55.43 | 55.09 | 55.23 | 0.56 | 1.02% | 16,100 |
| Jan 16, 2025 | 54.66 | 54.88 | 54.60 | 54.67 | -0.03 | -0.05% | 5,627 |
| Jan 15, 2025 | 54.41 | 54.77 | 54.35 | 54.70 | 1.02 | 1.90% | 15,143 |
| Jan 14, 2025 | 53.92 | 53.94 | 53.30 | 53.68 | 0.07 | 0.13% | 14,800 |
| Jan 13, 2025 | 52.87 | 53.61 | 52.87 | 53.61 | 0.08 | 0.15% | 12,600 |
| Jan 10, 2025 | 53.96 | 53.96 | 53.39 | 53.53 | -0.91 | -1.67% | 23,320 |
| Jan 8, 2025 | 54.32 | 54.44 | 54.14 | 54.44 | 0.05 | 0.09% | 16,343 |
| Jan 7, 2025 | 55.38 | 55.38 | 54.14 | 54.39 | -0.77 | -1.40% | 9,100 |
| Jan 6, 2025 | 55.23 | 55.52 | 54.91 | 55.16 | 0.41 | 0.75% | 13,900 |
| Jan 3, 2025 | 54.29 | 54.78 | 54.28 | 54.75 | 0.91 | 1.69% | 15,399 |
| Jan 2, 2025 | 54.26 | 54.40 | 53.58 | 53.84 | -0.14 | -0.26% | 14,311 |
| Dec 31, 2024 | 54.41 | 54.44 | 53.86 | 53.98 | -0.17 | -0.31% | 27,504 |
| Dec 30, 2024 | 54.16 | 54.59 | 53.95 | 54.15 | -0.63 | -1.15% | 28,300 |
| Dec 27, 2024 | 55.19 | 55.19 | 54.46 | 54.78 | -0.78 | -1.40% | 50,200 |
| Dec 26, 2024 | 55.38 | 55.57 | 55.38 | 55.56 | 0.04 | 0.07% | 7,000 |
| Dec 24, 2024 | 55.06 | 55.52 | 55.06 | 55.52 | 0.46 | 0.84% | 12,000 |
| Dec 23, 2024 | 54.66 | 55.06 | 54.37 | 55.06 | 0.57 | 1.05% | 32,200 |
| Dec 20, 2024 | 53.80 | 55.06 | 53.76 | 54.49 | 0.27 | 0.50% | 31,200 |
| Dec 19, 2024 | 54.82 | 54.82 | 54.21 | 54.22 | -0.04 | -0.07% | 27,900 |