American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

UFS

UFS Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

UFS historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of UFS by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Sale $50,001 - $100,000 N/A
Virginia Foxx House / R Sale $50,001 - $100,000 Feb 05, 2019
Virginia Foxx House / R Purchase $15,001 - $50,000 May 01, 2018
Virginia Foxx House / R Purchase $15,001 - $50,000 Apr 27, 2018
UFS Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
UFS Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
UFS Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in UFS holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by UFS's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $40,000 Apr 18, 2022 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Trucking/Shipping Energy/Nuclear Postal Environment/Superfund Manufacturing
  • $40,000 Jan 12, 2022 Issue: None
  • $40,000 Oct 14, 2021 Issue: None
  • $40,000 Jul 21, 2021 Issue: None
  • $40,000 Apr 14, 2021 Issue: None
  • $40,000 Jan 25, 2021 Issue: None
  • $40,000 Oct 19, 2020 Issue: None
  • $40,000 Jul 22, 2020 Issue: None
  • $40,000 Apr 20, 2020 Issue: None
  • $40,000 Jan 22, 2020 Issue: None
  • $40,000 Apr 22, 2019 Issue: Postal Trucking/Shipping Trade (domestic/foreign) Manufacturing Environment/Superfund Energy/Nuclear Tariff (miscellaneous tariff bills)
  • $40,000 Jan 22, 2019 Issue: Trade (domestic/foreign) Manufacturing Energy/Nuclear Tariff (miscellaneous tariff bills) Environment/Superfund Postal Trucking/Shipping
  • $40,000 Apr 20, 2018 Issue: Trade (domestic/foreign) Manufacturing Postal Trucking/Shipping Environment/Superfund Tariff (miscellaneous tariff bills) Energy/Nuclear
  • $40,000 Jan 23, 2018 Issue: Trade (domestic/foreign) Manufacturing Postal Energy/Nuclear Trucking/Shipping Environment/Superfund Tariff (miscellaneous tariff bills)
  • $40,000 Oct 19, 2017 Issue: Trade (domestic/foreign) Manufacturing Postal Trucking/Shipping Environment/Superfund Energy/Nuclear Tariff (miscellaneous tariff bills)
  • $40,000 Jul 25, 2017 Issue: Trade (domestic/foreign) Manufacturing Energy/Nuclear Trucking/Shipping Environment/Superfund Tariff (miscellaneous tariff bills) Postal
  • $40,000 Apr 21, 2017 Issue: Trade (domestic/foreign) Manufacturing Postal Trucking/Shipping Environment/Superfund Energy/Nuclear Tariff (miscellaneous tariff bills)
  • $40,000 Jan 23, 2017 Issue: Tariff (miscellaneous tariff bills) Manufacturing Trucking/Shipping Environment/Superfund Energy/Nuclear Trade (domestic/foreign) Postal
  • $40,000 Jan 20, 2016 Issue: Manufacturing Postal Environment/Superfund Energy/Nuclear
  • $40,000 Oct 20, 2015 Issue: Postal Manufacturing Environment/Superfund Energy/Nuclear
  • $40,000 Jul 22, 2015 Issue: Manufacturing Postal Environment/Superfund
  • $40,000 Apr 20, 2015 Issue: Manufacturing Postal Environment/Superfund
  • $40,000 Jan 19, 2015 Issue: Manufacturing Environment/Superfund
  • $40,000 Oct 27, 2014 Issue: Manufacturing
  • $40,000 Jul 25, 2014 Issue: Manufacturing
  • $40,000 Apr 22, 2014 Issue: Manufacturing
  • $40,000 Jan 28, 2014 Issue: Manufacturing
  • $40,000 Oct 21, 2013 Issue: Manufacturing
  • $40,000 Aug 06, 2013 Issue: Manufacturing
  • $40,000 Apr 24, 2013 Issue: Manufacturing
  • $40,000 Jan 25, 2013 Issue: Manufacturing
  • $40,000 Oct 24, 2012 Issue: Manufacturing
  • $40,000 Aug 01, 2012 Issue: Manufacturing
  • $40,000 May 02, 2012 Issue: Manufacturing
  • $30,000 Jan 31, 2012 Issue: Manufacturing
  • $30,000 Oct 20, 2011 Issue: Manufacturing
  • $30,000 Jul 20, 2011 Issue: Manufacturing
  • $30,000 May 11, 2011 Issue: Manufacturing
  • $30,000 Feb 01, 2011 Issue: Manufacturing
  • $30,000 Oct 27, 2010 Issue: Environment/Superfund
  • $30,000 Jul 20, 2010 Issue: Taxation/Internal Revenue Code
  • $30,000 Apr 21, 2010 Issue: Manufacturing
  • $30,000 Jan 21, 2010 Issue: Trade (domestic/foreign) Energy/Nuclear
  • $30,000 Oct 20, 2009 Issue: Taxation/Internal Revenue Code
  • $50,000 Oct 20, 2009 Issue: Energy/Nuclear Budget/Appropriations
  • $30,000 Jul 16, 2009 Issue: Fuel/Gas/Oil Transportation Energy/Nuclear
  • $30,000 Apr 16, 2009 Issue: Manufacturing
  • $30,000 Jan 29, 2009 Issue: Energy/Nuclear
  • $30,000 Nov 06, 2008 Issue: Trucking/Shipping Taxation/Internal Revenue Code Trade (domestic/foreign)
Revolving Door

Former government officials who have lobbied for UFS

Quiver Logo

No former government officials on record as having lobbied for UFS

Revolving Door Dashboard
Corporate Lobbying

UFS Estimated quarterly lobbying spending

Revenue Breakdown

UFS Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
UFS Income Statement
UFS Balance Sheet
UFS Cash Flow
U.S. Patents

New UFS patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to UFS from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
UFS News

Recent insights relating to UFS

CNBC Recommendations

Recent picks made for UFS stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in UFS

UFS Analyst Ratings

UFS Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
UFS Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $UFS stock a Buy, Sell, or Hold?

  • What is the price target for $UFS stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

UFS Top Shareholders
Shareholder
Shares Held
UFS Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $UFS stock?

  • Who owns the most shares of $UFS stock?

  • What funds own $UFS stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

UFS Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view UFS Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About UFS

No description available

UFS (UFS) Historical Stock Prices

UFS (UFS) closed at $55.49 on November 29, 2021. Over the past year its adjusted close ranged from $29.38 to $55.49. Daily prices go back to January 2, 2014, 1,992 trading days in all.

  • 1 month+1.65%
  • 3 months+1.33%
  • Year to date+75.32%
  • 1 year+79.41%
  • 3 years+39.50%
  • 5 years+67.34%
  • Max+55.89%
See every congressional and insider trade on the UFS price chart

Quiver Premium charts UFS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Nov 29, 2021 55.48 55.50 55.47 55.49 55.49 3,952,659
Nov 26, 2021 55.46 55.49 55.46 55.48 55.48 631,116
Nov 24, 2021 55.44 55.49 55.44 55.46 55.46 481,940
Nov 23, 2021 55.44 55.49 55.44 55.46 55.46 459,698
Nov 22, 2021 55.45 55.49 55.44 55.45 55.45 779,592
Nov 19, 2021 55.40 55.45 55.40 55.42 55.42 2,288,944
Nov 18, 2021 53.80 54.07 53.54 53.90 53.90 220,541
Nov 17, 2021 53.90 54.01 53.78 53.81 53.81 338,847
Nov 16, 2021 54.06 54.15 53.90 53.91 53.91 397,380
Nov 15, 2021 54.13 54.26 54.04 54.10 54.10 301,575
Nov 12, 2021 53.98 54.19 53.98 54.05 54.05 228,764
Nov 11, 2021 54.28 54.29 54.05 54.06 54.06 166,605
Nov 10, 2021 54.12 54.30 53.94 54.10 54.10 267,025
Nov 9, 2021 54.04 54.27 53.85 54.24 54.24 496,643
Nov 8, 2021 54.57 54.57 53.75 53.97 53.97 580,009
Nov 5, 2021 54.64 54.64 47.71 54.27 54.27 422,055
Nov 4, 2021 54.55 54.73 54.48 54.59 54.59 431,962
Nov 3, 2021 54.68 54.72 54.56 54.58 54.58 258,636
Nov 2, 2021 54.59 54.74 54.50 54.68 54.68 228,126
Nov 1, 2021 54.60 54.81 54.52 54.78 54.78 309,852
Oct 29, 2021 54.56 54.68 54.50 54.59 54.59 387,981
Oct 28, 2021 54.52 54.62 54.51 54.56 54.56 284,296
Oct 27, 2021 54.70 54.70 54.50 54.55 54.55 282,580
Oct 26, 2021 54.71 54.82 54.65 54.70 54.70 225,855
Oct 25, 2021 54.74 54.84 54.67 54.73 54.73 150,484
Oct 22, 2021 54.84 54.84 54.67 54.78 54.78 281,908
Oct 21, 2021 54.79 54.84 54.63 54.77 54.77 192,703
Oct 20, 2021 54.70 54.95 54.62 54.81 54.81 183,561
Oct 19, 2021 54.76 54.80 53.97 54.76 54.76 650,514
Oct 18, 2021 55.10 55.19 54.71 54.76 54.76 738,739
Oct 15, 2021 55.47 55.48 55.02 55.10 55.10 278,675
Oct 14, 2021 55.23 55.36 55.15 55.36 55.36 213,628
Oct 13, 2021 55.20 55.25 55.11 55.18 55.18 342,882
Oct 12, 2021 55.24 55.27 55.13 55.16 55.16 358,569
Oct 11, 2021 55.29 55.30 55.13 55.20 55.20 247,131
Oct 8, 2021 55.24 55.30 55.20 55.20 55.20 171,899
Oct 7, 2021 55.15 55.25 55.15 55.25 55.25 309,210
Oct 6, 2021 55.02 55.23 55.02 55.20 55.20 365,839
Oct 5, 2021 54.96 55.20 54.96 55.16 55.16 374,073
Oct 4, 2021 55.06 55.08 54.92 54.95 54.95 319,543
Oct 1, 2021 54.74 55.09 54.74 55.01 55.01 475,809
Sep 30, 2021 55.09 55.14 54.54 54.54 54.54 581,435
Sep 29, 2021 55.15 55.15 54.99 55.00 55.00 192,745
Sep 28, 2021 55.06 55.25 55.06 55.15 55.15 205,441
Sep 27, 2021 54.96 55.22 54.96 55.14 55.14 353,224
Sep 24, 2021 55.07 55.10 54.98 54.98 54.98 189,375
Sep 23, 2021 54.96 55.14 54.95 55.10 55.10 281,407
Sep 22, 2021 54.97 55.06 54.83 54.83 54.83 316,879
Sep 21, 2021 54.91 55.04 54.90 54.90 54.90 290,432
Sep 20, 2021 54.85 55.00 54.81 54.91 54.91 454,270
Sep 17, 2021 55.00 55.10 54.82 54.84 54.84 1,000,093
Sep 16, 2021 55.01 55.10 54.97 55.08 55.08 288,701
Sep 15, 2021 54.95 55.05 54.86 55.03 55.03 283,721
Sep 14, 2021 55.03 55.03 54.90 54.96 54.96 403,720
Sep 13, 2021 55.00 55.04 54.95 54.95 54.95 340,513
Sep 10, 2021 54.95 55.07 54.95 54.98 54.98 257,804
Sep 9, 2021 54.98 55.07 54.91 54.91 54.91 218,024
Sep 8, 2021 55.01 55.09 54.95 54.97 54.97 265,248
Sep 7, 2021 55.03 55.09 54.98 55.01 55.01 231,686
Sep 3, 2021 54.95 55.13 54.92 55.03 55.03 336,084
Sep 2, 2021 54.95 55.05 54.87 54.99 54.99 281,874
Sep 1, 2021 54.83 54.98 54.83 54.95 54.95 403,470
Aug 31, 2021 54.76 54.99 54.76 54.83 54.83 403,670
Aug 30, 2021 54.74 54.92 54.67 54.76 54.76 403,963
Aug 27, 2021 54.75 54.90 54.75 54.90 54.90 260,489
Aug 26, 2021 54.78 54.87 54.75 54.78 54.78 265,586
Aug 25, 2021 54.84 54.91 54.71 54.80 54.80 422,845
Aug 24, 2021 54.75 54.84 54.72 54.75 54.75 396,733
Aug 23, 2021 54.79 54.85 54.73 54.78 54.78 227,384
Aug 20, 2021 54.59 54.85 54.59 54.74 54.74 437,794
Aug 19, 2021 54.60 54.87 54.54 54.84 54.84 634,171
Aug 18, 2021 54.60 54.90 54.60 54.76 54.76 323,748
Aug 17, 2021 54.55 54.76 54.44 54.76 54.76 1,004,570
Aug 16, 2021 54.71 54.76 54.53 54.56 54.56 565,564
Aug 13, 2021 54.79 54.84 54.73 54.79 54.79 201,642
Aug 12, 2021 54.73 54.80 54.67 54.75 54.75 410,221
Aug 11, 2021 54.75 54.84 54.72 54.75 54.75 375,877
Aug 10, 2021 54.70 54.85 54.68 54.78 54.78 300,881
Aug 9, 2021 54.70 54.77 54.65 54.67 54.67 268,334
Aug 6, 2021 54.76 54.98 54.66 54.69 54.69 506,691
Aug 5, 2021 54.70 54.80 54.61 54.69 54.69 432,520
Aug 4, 2021 54.90 54.97 54.49 54.61 54.61 650,771
Aug 3, 2021 54.89 55.02 54.85 54.88 54.88 438,546
Aug 2, 2021 54.95 55.04 54.85 54.86 54.86 596,858
Jul 30, 2021 54.85 55.10 54.85 54.91 54.91 555,656
Jul 29, 2021 55.06 55.14 54.94 54.95 54.95 348,702
Jul 28, 2021 55.02 55.04 54.95 54.95 54.95 325,935
Jul 27, 2021 54.95 55.15 54.95 55.00 55.00 302,621
Jul 26, 2021 55.10 55.18 54.99 54.99 54.99 357,762
Jul 23, 2021 55.14 55.19 55.00 55.03 55.03 450,024
Jul 22, 2021 54.98 55.17 54.91 55.12 55.12 513,810
Jul 21, 2021 54.87 55.02 54.80 54.98 54.98 668,118
Jul 20, 2021 54.70 55.01 54.65 54.78 54.78 631,358
Jul 19, 2021 54.69 54.78 54.58 54.69 54.69 991,314
Jul 16, 2021 54.74 54.77 54.69 54.75 54.75 801,706
Jul 15, 2021 54.61 54.83 54.60 54.69 54.69 534,606
Jul 14, 2021 54.64 54.73 54.60 54.65 54.65 334,855
Jul 13, 2021 54.75 54.83 54.55 54.61 54.61 915,859
Jul 12, 2021 54.73 54.86 54.70 54.80 54.80 545,925
Jul 9, 2021 54.89 55.03 54.71 54.73 54.73 411,818
Jul 8, 2021 54.75 54.91 54.71 54.87 54.87 611,435
Jul 7, 2021 54.84 54.99 54.77 54.94 54.94 609,175
Jul 6, 2021 54.82 54.89 54.70 54.89 54.89 710,955
Jul 2, 2021 54.80 54.96 54.75 54.85 54.85 652,683
Jul 1, 2021 54.90 54.96 54.75 54.85 54.85 600,617
Jun 30, 2021 54.43 55.00 54.43 54.96 54.96 1,322,177
Jun 29, 2021 54.41 54.65 54.22 54.26 54.26 588,191
Jun 28, 2021 54.21 54.69 54.01 54.56 54.56 562,538
Jun 25, 2021 54.32 54.54 54.15 54.17 54.17 1,848,548
Jun 24, 2021 54.45 54.49 54.23 54.36 54.36 350,208
Jun 23, 2021 54.21 54.67 54.11 54.25 54.25 563,382
Jun 22, 2021 53.95 54.46 53.94 54.22 54.22 487,349
Jun 21, 2021 54.10 54.41 53.84 53.95 53.95 1,057,902
Jun 18, 2021 53.70 54.16 53.68 53.80 53.80 2,300,259
Jun 17, 2021 54.10 54.16 53.64 54.00 54.00 929,193
Jun 16, 2021 54.28 54.46 54.04 54.06 54.06 964,816
Jun 15, 2021 54.31 54.53 54.11 54.36 54.36 583,891
Jun 14, 2021 54.41 54.54 54.16 54.20 54.20 947,440
Jun 11, 2021 54.71 54.82 54.40 54.42 54.42 517,179
Jun 10, 2021 54.74 54.78 54.43 54.56 54.56 735,623
Jun 9, 2021 54.30 54.94 54.24 54.49 54.49 612,908
Jun 8, 2021 54.92 55.04 54.31 54.38 54.38 1,124,820
Jun 7, 2021 54.85 55.01 54.85 55.00 55.00 572,919
Jun 4, 2021 55.16 55.38 54.80 54.90 54.90 639,362
Jun 3, 2021 54.77 55.48 54.73 55.40 55.40 1,254,994
Jun 2, 2021 55.00 55.10 54.77 54.93 54.93 983,379
Jun 1, 2021 54.45 54.84 54.39 54.82 54.82 1,068,078
May 28, 2021 54.08 54.34 53.99 54.23 54.23 891,735
May 27, 2021 54.20 54.55 53.95 53.95 53.95 1,128,823
May 26, 2021 54.15 54.21 53.96 54.01 54.01 1,301,253
May 25, 2021 54.35 54.48 54.10 54.11 54.11 1,622,663
May 24, 2021 54.35 54.53 54.22 54.40 54.40 1,048,449
May 21, 2021 54.47 54.78 54.24 54.25 54.25 1,071,528
May 20, 2021 54.37 54.69 54.21 54.30 54.30 1,228,045
May 19, 2021 54.30 54.68 54.24 54.37 54.37 1,652,514
May 18, 2021 54.46 54.69 54.27 54.40 54.40 1,511,122
May 17, 2021 54.86 54.93 54.37 54.54 54.54 1,973,228
May 14, 2021 54.95 55.14 54.55 54.98 54.98 1,773,332
May 13, 2021 55.10 55.43 54.85 54.85 54.85 3,079,266
May 12, 2021 55.00 55.41 54.80 55.07 55.07 5,033,958
May 11, 2021 53.61 55.45 53.50 55.38 55.38 13,321,050
May 10, 2021 48.65 49.05 47.38 47.38 47.38 1,136,745
May 7, 2021 48.49 48.49 47.72 48.16 48.16 863,648
May 6, 2021 48.49 48.64 47.31 48.49 48.49 1,450,956
May 5, 2021 47.92 48.76 47.71 48.49 48.49 1,623,802
May 4, 2021 48.00 48.62 46.91 48.30 48.30 2,975,256
May 3, 2021 39.83 40.81 39.80 40.52 40.52 790,304
Apr 30, 2021 39.60 40.45 39.36 39.42 39.42 518,561
Apr 29, 2021 40.64 40.92 39.72 40.00 40.00 644,705
Apr 28, 2021 40.70 41.18 40.10 40.33 40.33 725,189
Apr 27, 2021 39.74 40.67 39.57 40.64 40.64 1,022,108
Apr 26, 2021 39.26 40.08 39.20 39.69 39.69 1,087,931
Apr 23, 2021 37.89 39.27 37.88 39.05 39.05 651,164
Apr 22, 2021 38.68 38.93 37.83 37.94 37.94 537,711
Apr 21, 2021 37.55 38.92 37.55 38.78 38.78 754,791
Apr 20, 2021 38.85 39.30 37.00 37.61 37.61 1,498,953
Apr 19, 2021 39.58 40.34 39.02 39.07 39.07 13,268,659
Apr 16, 2021 40.00 40.21 39.04 39.56 39.56 4,697,958
Apr 15, 2021 37.26 37.76 36.69 37.70 37.70 455,320
Apr 14, 2021 36.44 37.38 36.44 36.92 36.92 466,458
Apr 13, 2021 37.16 37.37 36.37 36.47 36.47 544,242
Apr 12, 2021 37.96 38.21 37.18 37.18 37.18 608,222
Apr 9, 2021 37.77 37.98 37.15 37.51 37.51 396,382
Apr 8, 2021 37.55 37.75 37.05 37.49 37.49 439,531
Apr 7, 2021 37.88 38.19 37.45 37.54 37.54 573,204
Apr 6, 2021 38.09 38.55 37.56 37.85 37.85 609,366
Apr 5, 2021 37.99 38.33 37.67 38.05 38.05 754,721
Apr 1, 2021 37.01 37.70 37.01 37.43 37.43 708,427
Mar 31, 2021 37.08 37.64 36.48 36.95 36.95 813,755
Mar 30, 2021 35.86 37.08 35.86 36.92 36.92 810,592
Mar 29, 2021 36.68 37.60 36.07 36.13 36.13 600,021
Mar 26, 2021 36.35 37.02 36.03 36.68 36.68 476,199
Mar 25, 2021 34.81 36.12 34.22 35.88 35.88 674,953
Mar 24, 2021 35.26 35.85 34.83 34.86 34.86 484,951
Mar 23, 2021 36.04 36.54 34.64 34.84 34.84 588,701
Mar 22, 2021 36.46 36.84 35.79 36.42 36.42 881,158
Mar 19, 2021 37.00 37.43 36.04 36.66 36.66 1,138,427
Mar 18, 2021 37.86 38.24 37.04 37.05 37.05 530,757
Mar 17, 2021 36.87 38.19 36.87 37.72 37.72 582,086
Mar 16, 2021 37.13 37.30 36.52 37.07 37.07 434,871
Mar 15, 2021 38.03 38.13 37.04 37.33 37.33 624,413
Mar 12, 2021 38.50 38.96 38.31 38.37 38.37 350,205
Mar 11, 2021 38.50 38.99 37.89 38.32 38.32 622,394
Mar 10, 2021 37.67 38.69 37.67 38.18 38.18 494,474
Mar 9, 2021 38.38 38.53 37.28 37.77 37.77 718,488
Mar 8, 2021 37.53 38.83 37.15 37.92 37.92 979,031
Mar 5, 2021 37.20 37.49 36.18 37.39 37.39 1,036,516
Mar 4, 2021 36.01 37.37 35.85 36.72 36.72 1,796,951
Mar 3, 2021 37.67 37.96 36.33 36.33 36.33 672,550
Mar 2, 2021 36.50 37.55 36.48 37.45 37.45 1,052,422
Mar 1, 2021 36.00 36.43 34.94 36.11 36.11 1,112,498
Feb 26, 2021 36.74 37.49 35.55 37.05 37.05 1,300,651
Feb 25, 2021 37.11 39.33 37.11 37.40 37.40 1,898,469
Feb 24, 2021 35.64 37.26 35.64 37.00 37.00 619,365
Feb 23, 2021 35.63 36.06 34.87 35.41 35.41 839,476
Feb 22, 2021 35.37 36.31 35.25 35.95 35.95 747,892
Feb 19, 2021 34.69 35.95 34.69 35.74 35.74 1,136,132
Feb 18, 2021 34.05 35.27 34.02 34.66 34.66 1,070,926
Feb 17, 2021 34.09 34.43 33.56 34.07 34.07 617,557
Feb 16, 2021 35.91 35.99 34.46 34.48 34.48 566,930
Feb 12, 2021 35.26 36.11 34.82 35.62 35.62 1,264,784
Feb 11, 2021 34.00 35.30 33.23 35.30 35.30 1,334,458
Feb 10, 2021 33.59 34.20 33.25 34.15 34.15 825,476
Feb 9, 2021 33.22 33.71 32.90 33.37 33.37 705,796
Feb 8, 2021 32.07 33.37 31.82 33.33 33.33 1,392,132
Feb 5, 2021 31.29 32.00 31.06 31.89 31.89 1,017,097
Feb 4, 2021 31.16 31.31 30.53 30.90 30.90 1,237,317
Feb 3, 2021 30.75 31.37 30.70 31.16 31.16 751,540
Feb 2, 2021 31.41 31.41 30.72 30.88 30.88 647,174
Feb 1, 2021 30.33 31.07 29.66 30.84 30.84 554,486
Jan 29, 2021 29.18 30.85 29.07 29.97 29.97 1,031,587
Jan 28, 2021 30.00 30.00 29.26 29.38 29.38 574,458
Jan 27, 2021 30.78 31.02 29.46 29.53 29.53 573,872
Jan 26, 2021 32.30 32.50 31.55 31.61 31.61 272,314
Jan 25, 2021 31.72 32.25 31.31 31.96 31.96 309,124
Jan 22, 2021 32.36 32.68 31.97 32.05 32.05 379,363
Jan 21, 2021 33.20 33.58 32.57 32.72 32.72 401,744
Jan 20, 2021 34.13 34.44 32.74 33.17 33.17 419,574
Jan 19, 2021 31.53 33.50 31.14 32.63 32.63 817,898
Jan 15, 2021 31.00 32.03 30.58 31.39 31.39 634,683
Jan 14, 2021 32.21 32.32 31.40 31.49 31.49 447,551
Jan 13, 2021 32.16 32.30 31.31 31.94 31.94 439,110
Jan 12, 2021 31.87 32.40 31.50 32.26 32.26 684,902
Jan 11, 2021 32.00 32.54 31.67 31.81 31.81 562,514
Jan 8, 2021 35.96 35.96 32.50 32.83 32.83 1,235,786
Jan 7, 2021 34.34 34.66 33.99 34.57 34.57 824,034
Jan 6, 2021 32.41 34.02 32.41 34.00 34.00 865,359
Jan 5, 2021 30.82 32.08 30.82 31.81 31.81 462,193
Jan 4, 2021 32.00 32.30 30.58 30.92 30.92 387,324
Dec 31, 2020 31.34 31.92 30.95 31.65 31.65 594,664
Dec 30, 2020 31.53 31.97 31.39 31.51 31.51 201,249
Dec 29, 2020 31.49 31.86 31.17 31.35 31.35 387,275
Dec 28, 2020 31.00 31.95 30.79 31.60 31.60 644,213
Dec 24, 2020 30.96 31.04 30.33 30.98 30.98 180,696
Dec 23, 2020 30.84 31.54 30.79 30.88 30.88 427,818
Dec 22, 2020 31.22 31.22 30.54 30.71 30.71 331,843
Dec 21, 2020 31.37 31.56 30.57 31.10 31.10 468,199
Dec 18, 2020 31.31 32.35 31.22 32.20 32.20 1,171,520
Dec 17, 2020 31.32 31.45 30.73 31.00 31.00 384,186
Dec 16, 2020 31.59 31.65 31.00 31.28 31.28 363,715
Dec 15, 2020 30.74 31.35 30.57 31.34 31.34 428,933
Dec 14, 2020 31.38 31.95 30.63 30.64 30.64 630,637
Dec 11, 2020 31.26 31.26 30.33 30.97 30.97 628,191
Dec 10, 2020 31.35 32.20 31.31 31.71 31.71 793,513
Dec 9, 2020 30.90 32.04 30.87 31.79 31.79 556,586
Dec 8, 2020 30.57 30.83 30.39 30.76 30.76 573,810
Dec 7, 2020 31.37 31.50 30.81 30.97 30.97 340,466
Dec 4, 2020 30.98 31.57 30.85 31.56 31.56 402,600
Dec 3, 2020 30.66 31.25 30.58 30.73 30.73 469,597
Dec 2, 2020 30.13 30.71 29.96 30.54 30.54 359,895
Dec 1, 2020 30.62 30.97 30.04 30.17 30.17 1,109,110
Nov 30, 2020 30.67 30.88 30.01 30.10 30.10 500,785

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
UFS Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at UFS, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation