United-Guardian, Inc. (UG) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
UG Historical Return
If you invested $1000 in United-Guardian, Inc. (UG) 10 years ago, it would be worth $746.88 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $579.63, while $1000 invested 1 year ago would be worth $940.94. This corresponds to total returns of -25.31%, -42.04%, -5.91%, respectively, with annualized returns of -2.87%, -10.33%, -5.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
UG Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 7.29 | 7.17 | 7.17 | 7.29 | 7.11 | 1,680 |
| July 09, 2026 | 7.21 | 7.23 | 7.23 | 7.23 | 7.2 | 1,171 |
| July 08, 2026 | 7.26 | 7.18 | 7.18 | 7.26 | 7.18 | 3,745 |
| July 07, 2026 | 7.23 | 7.31 | 7.31 | 7.33 | 7.16 | 7,187 |
| July 06, 2026 | 7.26 | 7.29 | 7.29 | 7.29 | 7.02 | 4,335 |
| July 02, 2026 | 7.12 | 7.26 | 7.26 | 7.26 | 7.12 | 11,682 |
| July 01, 2026 | 7.14 | 7.06 | 7.06 | 7.14 | 6.96 | 4,800 |
| June 30, 2026 | 7.17 | 7.14 | 7.14 | 7.17 | 7.09 | 4,961 |
| June 29, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 735 |
| June 26, 2026 | 7.1 | 7.16 | 7.16 | 7.17 | 7.03 | 10,595 |
| June 25, 2026 | 7.2 | 7.13 | 7.13 | 7.2 | 7 | 4,094 |
| June 24, 2026 | 7.35 | 7.19 | 7.19 | 7.41 | 7.11 | 7,876 |
| June 23, 2026 | 6.98 | 7.2 | 7.2 | 7.2 | 6.94 | 5,287 |
| June 22, 2026 | 6.94 | 7 | 7 | 7.18 | 6.94 | 3,014 |
| June 18, 2026 | 7.07 | 7.04 | 7.04 | 7.14 | 6.95 | 8,993 |
| June 17, 2026 | 7.05 | 7.02 | 7.02 | 7.05 | 6.99 | 617 |
| June 16, 2026 | 7.09 | 7 | 7 | 7.09 | 6.88 | 6,696 |
| June 15, 2026 | 7.08 | 7.02 | 7.02 | 7.08 | 6.94 | 4,681 |
| June 12, 2026 | 7 | 7.01 | 7.01 | 7.05 | 7 | 2,687 |
| June 11, 2026 | 6.9 | 7.02 | 7.02 | 7.16 | 6.88 | 6,741 |
| June 10, 2026 | 6.96 | 6.9 | 6.9 | 7.12 | 6.9 | 16,966 |
| June 09, 2026 | 6.91 | 6.96 | 6.96 | 7.06 | 6.91 | 2,413 |
| June 08, 2026 | 7.01 | 6.89 | 6.89 | 7.01 | 6.86 | 4,347 |
| June 05, 2026 | 7.17 | 7.01 | 7.01 | 7.49 | 6.9 | 4,175 |
| June 04, 2026 | 6.93 | 7 | 7 | 7.16 | 6.93 | 5,558 |
| June 03, 2026 | 6.98 | 6.99 | 6.99 | 7 | 6.95 | 7,762 |
| June 02, 2026 | 7 | 6.99 | 6.99 | 7.01 | 6.87 | 2,985 |
| June 01, 2026 | 6.97 | 6.99 | 6.99 | 7.02 | 6.9 | 4,691 |
| May 29, 2026 | 7.05 | 6.93 | 6.93 | 7.05 | 6.86 | 4,530 |
| May 28, 2026 | 7.05 | 7.02 | 7.02 | 7.06 | 7.02 | 2,159 |
| May 27, 2026 | 7 | 7.02 | 7.02 | 7.25 | 7 | 8,994 |
| May 26, 2026 | 7.12 | 7.1 | 7.1 | 7.35 | 7.1 | 3,792 |
| May 22, 2026 | 7.1 | 7.17 | 7.17 | 7.37 | 7 | 4,539 |
| May 21, 2026 | 7.07 | 7.09 | 7.09 | 7.26 | 7 | 3,508 |
| May 20, 2026 | 7.1 | 7.04 | 7.04 | 7.2 | 6.95 | 4,736 |
| May 19, 2026 | 6.97 | 7.1 | 7.1 | 7.24 | 6.97 | 2,934 |
| May 18, 2026 | 7.07 | 7.01 | 7.01 | 7.08 | 6.96 | 3,433 |
| May 15, 2026 | 7.15 | 7.16 | 7.16 | 7.16 | 7.05 | 3,334 |
| May 14, 2026 | 6.93 | 7.17 | 7.17 | 7.3 | 6.93 | 4,711 |
| May 13, 2026 | 7.06 | 6.99 | 6.99 | 7.06 | 6.92 | 4,487 |
| May 12, 2026 | 7.25 | 6.98 | 6.98 | 7.28 | 6.98 | 5,768 |
| May 11, 2026 | 7.1 | 7 | 7 | 7.1 | 6.9 | 11,643 |
| May 08, 2026 | 7.11 | 6.87 | 6.87 | 7.11 | 6.75 | 3,224 |
| May 07, 2026 | 7.18 | 7 | 7 | 7.37 | 7 | 2,587 |
| May 06, 2026 | 7.17 | 6.71 | 6.71 | 7.49 | 6.71 | 29,893 |
| May 05, 2026 | 7.25 | 7.05 | 7.05 | 7.43 | 7.05 | 6,899 |
| May 04, 2026 | 7.45 | 7.43 | 7.43 | 7.45 | 7.43 | 1,430 |
| May 01, 2026 | 6.99 | 7.3 | 7.3 | 7.49 | 6.9 | 6,422 |
| April 30, 2026 | 7.17 | 7.13 | 7.13 | 7.22 | 7.01 | 2,763 |
| April 29, 2026 | 7.05 | 7.13 | 7.13 | 7.13 | 6.8 | 15 |
| April 28, 2026 | 6.95 | 7.04 | 7.04 | 7.04 | 6.95 | 2,174 |
| April 27, 2026 | 7.21 | 6.97 | 6.97 | 7.21 | 6.91 | 5,278 |
| April 24, 2026 | 6.85 | 7.21 | 7.21 | 7.34 | 6.7 | 17,107 |
| April 23, 2026 | 6.8 | 6.8 | 6.8 | 6.92 | 6.76 | 5,616 |
| April 22, 2026 | 6.74 | 6.75 | 6.75 | 6.84 | 6.72 | 3,391 |
| April 21, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 998 |
| April 20, 2026 | 6.75 | 6.65 | 6.65 | 6.89 | 6.62 | 3,409 |
| April 17, 2026 | 6.7 | 6.89 | 6.89 | 6.89 | 6.7 | 5,954 |
| April 16, 2026 | 6.74 | 6.65 | 6.65 | 6.74 | 6.65 | 1,076 |
| April 15, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 905 |
AD
