The closing price for UST in 2021 was $62.16, on December 31, 2021. It was down 7.5% for the year. The latest price is $42.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $62.70 | $62.75 | $62.16 | $62.16 | 10,508 |
December 30 2021 | $62.38 | $62.68 | $62.33 | $62.41 | 4,316 |
December 29 2021 | $62.48 | $62.52 | $61.98 | $62.08 | 3,730 |
December 28 2021 | $63.00 | $63.00 | $62.68 | $62.74 | 6,476 |
December 27 2021 | $62.98 | $63.12 | $62.51 | $62.96 | 4,738 |
December 23 2021 | $62.88 | $62.90 | $62.27 | $62.43 | 5,051 |
December 22 2021 | $63.05 | $63.18 | $62.89 | $63.18 | 10,193 |
December 21 2021 | $62.89 | $63.08 | $62.68 | $63.07 | 8,171 |
December 20 2021 | $64.02 | $64.02 | $63.17 | $63.27 | 2,847 |
December 17 2021 | $63.74 | $63.74 | $63.56 | $63.56 | 612 |
December 16 2021 | $63.26 | $63.44 | $63.05 | $63.11 | 7,067 |
December 15 2021 | $63.09 | $63.14 | $62.96 | $63.13 | 6,282 |
December 14 2021 | $62.92 | $63.31 | $62.91 | $63.09 | 7,238 |
December 13 2021 | $63.12 | $63.45 | $63.12 | $63.43 | 7,501 |
December 10 2021 | $62.82 | $62.82 | $62.72 | $62.72 | 387 |
December 09 2021 | $62.56 | $62.59 | $62.47 | $62.49 | 2,806 |
December 08 2021 | $62.70 | $62.73 | $62.21 | $62.28 | 2,215 |
December 07 2021 | $62.98 | $62.98 | $62.78 | $62.91 | 4,585 |
December 06 2021 | $63.78 | $63.78 | $63.11 | $63.12 | 3,085 |
December 03 2021 | $63.14 | $64.15 | $63.14 | $63.82 | 3,085 |
December 02 2021 | $63.45 | $63.45 | $62.91 | $63.29 | 7,396 |
December 01 2021 | $62.93 | $63.48 | $62.73 | $63.46 | 8,983 |
November 30 2021 | $63.07 | $63.35 | $62.54 | $63.27 | 16,811 |
November 29 2021 | $62.12 | $62.46 | $62.12 | $62.38 | 11,225 |
November 26 2021 | $62.58 | $62.70 | $62.25 | $62.33 | 4,211 |
Daily pricing data for UST dates back to 1/22/2010, and may be incomplete.
