Register to chat with like-minded investors on our interactive forums.
USSG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 47.86 | 0.56 | 1.18% | 47.74 | 47.88 | 47.58 | 21,005 |
| May 02 2024 | 47.30 | 0.35 | 0.75% | 47.34 | 47.38 | 46.9762 | 9,759 |
| May 01 2024 | 46.95 | -0.21 | -0.45% | 47.10 | 47.5715 | 46.91 | 15,345 |
| Apr 30 2024 | 47.164 | -0.70 | -1.45% | 47.77 | 47.77 | 47.164 | 17,718 |
| Apr 29 2024 | 47.86 | 0.03 | 0.07% | 47.96 | 47.96 | 47.6799 | 10,428 |
| Apr 26 2024 | 47.826 | 0.76 | 1.61% | 47.62 | 47.9597 | 47.62 | 8,019 |
| Apr 25 2024 | 47.0671 | -0.19 | -0.40% | 46.54 | 47.14 | 46.54 | 11,534 |
| Apr 24 2024 | 47.2572 | 0.07 | 0.14% | 47.46 | 47.46 | 47.04 | 14,460 |
| Apr 23 2024 | 47.1912 | 0.49 | 1.05% | 46.92 | 47.26 | 46.82 | 15,515 |
| Apr 22 2024 | 46.70 | 0.43 | 0.93% | 46.50 | 46.86 | 46.23 | 21,641 |
| Apr 19 2024 | 46.27 | -0.44 | -0.93% | 46.69 | 46.71 | 46.13 | 15,616 |
| Apr 18 2024 | 46.7056 | -0.23 | -0.48% | 47.02 | 47.10 | 46.68 | 122,951 |
| Apr 17 2024 | 46.9306 | -0.29 | -0.61% | 47.41 | 47.41 | 46.7601 | 15,624 |
| Apr 16 2024 | 47.2205 | 0.01 | 0.02% | 47.23 | 47.40 | 47.06 | 23,926 |
| Apr 15 2024 | 47.21 | -0.64 | -1.34% | 48.32 | 48.32 | 47.17 | 51,143 |
| Apr 12 2024 | 47.85 | -0.78 | -1.60% | 48.25 | 48.27 | 47.73 | 20,919 |
| Apr 11 2024 | 48.63 | 0.34 | 0.70% | 48.47 | 48.68 | 48.05 | 112,271 |
| Apr 10 2024 | 48.29 | -0.42 | -0.86% | 48.19 | 48.43 | 48.10 | 17,878 |
| Apr 09 2024 | 48.71 | -0.02 | -0.04% | 48.92 | 48.92 | 48.32 | 6,368 |
| Apr 08 2024 | 48.7274 | 0.02 | 0.04% | 48.73 | 48.84 | 48.64 | 42,774 |
| Apr 05 2024 | 48.71 | 0.54 | 1.12% | 48.28 | 48.83 | 48.28 | 47,599 |
| Apr 04 2024 | 48.17 | -0.66 | -1.35% | 49.17 | 49.22 | 48.16 | 51,137 |
| Apr 03 2024 | 48.8301 | -0.09 | -0.18% | 48.74 | 49.04 | 48.73 | 21,089 |
| Apr 02 2024 | 48.92 | -0.34 | -0.69% | 48.81 | 48.92 | 48.715 | 43,111 |
| Apr 01 2024 | 49.26 | -0.10 | -0.20% | 49.40 | 49.505 | 49.145 | 67,572 |
| Mar 28 2024 | 49.36 | 0.08 | 0.16% | 49.32 | 49.465 | 49.32 | 10,186 |
| Mar 27 2024 | 49.28 | 0.28 | 0.57% | 49.34 | 49.34 | 48.99 | 10,238 |
| Mar 26 2024 | 49.00 | -0.15 | -0.31% | 49.35 | 49.35 | 49.00 | 27,431 |
| Mar 25 2024 | 49.15 | -0.15 | -0.30% | 49.20 | 49.24 | 49.12 | 31,299 |
| Mar 22 2024 | 49.30 | -0.04 | -0.08% | 49.28 | 49.41 | 49.24 | 14,034 |
| Mar 21 2024 | 49.34 | 0.22 | 0.45% | 49.44 | 49.48 | 49.33 | 13,625 |
| Mar 20 2024 | 49.12 | 0.43 | 0.88% | 48.73 | 49.12 | 48.61 | 36,374 |
| Mar 19 2024 | 48.69 | 0.29 | 0.60% | 48.27 | 48.69 | 48.185 | 17,594 |
| Mar 18 2024 | 48.40 | 0.41 | 0.85% | 48.45 | 48.649 | 48.37 | 21,701 |
| Mar 15 2024 | 47.99 | -0.47 | -0.97% | 48.04 | 48.22 | 47.90 | 58,909 |
| Mar 14 2024 | 48.46 | -0.19 | -0.39% | 48.65 | 48.65 | 48.25 | 49,139 |
| Mar 13 2024 | 48.65 | -0.08 | -0.16% | 48.73 | 48.73 | 48.50 | 11,296 |
| Mar 12 2024 | 48.73 | 0.70 | 1.46% | 48.28 | 48.74 | 48.125 | 15,462 |
| Mar 11 2024 | 48.0299 | -0.05 | -0.10% | 47.94 | 48.074 | 47.62 | 106,446 |
| Mar 08 2024 | 48.08 | -0.35 | -0.72% | 48.63 | 48.8139 | 47.995 | 8,478 |
| Mar 07 2024 | 48.43 | 0.54 | 1.13% | 48.24 | 48.51 | 48.22 | 29,824 |
| Mar 06 2024 | 47.89 | 0.21 | 0.44% | 47.94 | 48.055 | 47.81 | 9,150 |
| Mar 05 2024 | 47.68 | -0.41 | -0.85% | 48.00 | 48.00 | 47.4266 | 22,802 |
| Mar 04 2024 | 48.09 | -0.03 | -0.06% | 48.15 | 48.325 | 48.09 | 16,002 |
| Mar 01 2024 | 48.1201 | 0.41 | 0.86% | 47.80 | 48.14 | 47.375 | 141,070 |
| Feb 29 2024 | 47.71 | 0.32 | 0.68% | 47.66 | 47.80 | 47.36 | 43,060 |
| Feb 28 2024 | 47.39 | -0.10 | -0.21% | 47.35 | 47.46 | 47.29 | 7,270 |
| Feb 27 2024 | 47.4899 | 0.03 | 0.06% | 47.51 | 47.51 | 47.29 | 18,747 |
| Feb 26 2024 | 47.46 | -0.27 | -0.57% | 47.69 | 47.69 | 47.46 | 22,905 |
| Feb 23 2024 | 47.73 | 0.11 | 0.23% | 47.83 | 47.83 | 47.5551 | 39,518 |
| Feb 22 2024 | 47.62 | 1.15 | 2.47% | 47.20 | 47.665 | 46.84 | 136,278 |
| Feb 21 2024 | 46.47 | 0.04 | 0.09% | 46.21 | 46.47 | 46.11 | 12,255 |
| Feb 20 2024 | 46.43 | -0.39 | -0.83% | 46.63 | 46.63 | 46.2118 | 19,790 |
| Feb 16 2024 | 46.82 | -0.18 | -0.38% | 47.02 | 47.13 | 46.79 | 16,464 |
| Feb 15 2024 | 47.00 | 0.17 | 0.36% | 46.87 | 47.00 | 46.79 | 16,224 |
| Feb 14 2024 | 46.83 | 0.44 | 0.95% | 46.69 | 46.86 | 46.43 | 23,480 |
| Feb 13 2024 | 46.39 | -0.63 | -1.34% | 46.27 | 46.50 | 46.07 | 16,880 |
| Feb 12 2024 | 47.02 | -0.05 | -0.11% | 47.10 | 47.23 | 46.96 | 16,506 |
| Feb 09 2024 | 47.07 | 0.41 | 0.88% | 46.76 | 47.09 | 46.75 | 22,246 |
| Feb 08 2024 | 46.6571 | 0.08 | 0.17% | 46.58 | 46.67 | 46.574 | 10,273 |
| Feb 07 2024 | 46.58 | 0.42 | 0.91% | 46.38 | 46.59 | 46.3199 | 18,547 |
| Feb 06 2024 | 46.16 | 0.08 | 0.17% | 46.16 | 46.18 | 45.91 | 41,613 |
| Feb 05 2024 | 46.08 | -0.07 | -0.15% | 46.15 | 46.15 | 45.84 | 10,802 |
