United-Guardian, Inc.
UGNASDAQConsumer Defensive● Active
$6.89
$-0.12(-1.71%)
Market Cap$31654858
P/E Ratio—
52W High$9.88
52W Low$5.58
United-Guardian, Inc.（UG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ug · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$26.09
Apr 12, 2022
-73.6% from here
5-Year Low5Y
$5.58
Nov 25, 2025
+23.5% from low
IPO Priceadj.
$8.30
Mar 17, 1980
-17.0% since IPO
1 Year Ago
$8.35
Jun 9, 2025
-17.5% in 1Y
5 Years Ago
$15.75
Jun 8, 2021
-56.3% in 5Y
10 Years Ago
$16.95
Jun 8, 2016
-59.4% in 10Y
Historical Price Data · UG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.01 | $7.01 | $6.86 | $6.89 | $6.89 | 4K | -1.71% |
| Jun 5, 2026 | $7.17 | $7.49 | $6.90 | $7.01 | $7.01 | 4K | -2.23% |
| Jun 4, 2026 | $6.93 | $7.16 | $6.93 | $7.00 | $7.00 | 6K | +1.01% |
| Jun 3, 2026 | $6.98 | $7.00 | $6.95 | $6.99 | $6.99 | 8K | +0.14% |
| Jun 2, 2026 | $7.00 | $7.01 | $6.87 | $6.99 | $6.99 | 3K | -0.14% |
| Jun 1, 2026 | $6.97 | $7.02 | $6.90 | $6.99 | $6.99 | 5K | +0.29% |
| May 29, 2026 | $7.05 | $7.05 | $6.86 | $6.93 | $6.93 | 5K | -1.70% |
| May 28, 2026 | $7.05 | $7.06 | $7.02 | $7.02 | $7.02 | 2K | -0.43% |
| May 27, 2026 | $7.00 | $7.25 | $7.00 | $7.02 | $7.02 | 9K | +0.29% |
| May 26, 2026 | $7.12 | $7.35 | $7.10 | $7.10 | $7.10 | 4K | -0.28% |
| May 22, 2026 | $7.10 | $7.37 | $7.00 | $7.17 | $7.17 | 5K | +0.99% |
| May 21, 2026 | $7.07 | $7.26 | $7.00 | $7.09 | $7.09 | 4K | +0.28% |
| May 20, 2026 | $7.10 | $7.20 | $6.95 | $7.04 | $7.04 | 5K | -0.85% |
| May 19, 2026 | $6.97 | $7.24 | $6.97 | $7.10 | $7.10 | 3K | +1.87% |
| May 18, 2026 | $7.07 | $7.08 | $6.96 | $7.01 | $7.01 | 3K | -0.85% |
| May 15, 2026 | $7.15 | $7.16 | $7.05 | $7.16 | $7.16 | 3K | +0.14% |
| May 14, 2026 | $6.93 | $7.30 | $6.93 | $7.17 | $7.17 | 5K | +3.46% |
| May 13, 2026 | $7.00 | $7.04 | $6.92 | $6.99 | $6.99 | 5K | -0.14% |
| May 12, 2026 | $7.25 | $7.28 | $6.98 | $6.98 | $6.98 | 6K | -3.72% |
| May 11, 2026 | $7.10 | $7.10 | $6.90 | $7.00 | $7.00 | 12K | -1.41% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · UG
Jan 1 → Dec 31 · 6 years2026+11.0%$6.21 → $6.89
+11.0%
2025-36.9%$9.76 → $6.16
-36.9%
2024+32.8%$7.20 → $9.56
+32.8%
2023-31.1%$10.45 → $7.20
-31.1%
2022-36.5%$16.45 → $10.44
-36.5%
2021+2.2%$16.09 → $16.45
+2.2%
Best Year2024 · +32.8%
Worst Year2025 · -36.9%
Positive Years3 / 6
Avg Annual Return-9.8%
6Y Total Return-57.2%
6Y CAGR~-13.2% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in UG?
If you invested $1,000 in UG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$406
Total Return-59.4%
CAGR~-8.6% / yr
Profit$-594
Based on Jun 8, 2016 · $16.95Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
United-Guardian, Inc.（UG）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UG 历史股价FMP 日线复权 OHLCV