Universal Stainless & Alloy Products, Inc. (USAP)
NASDAQ: USAP · Real-Time Price · USD
40.21
-0.14 (-0.35%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 40.57 | 40.98 | 39.60 | 40.35 | 40.35 | -0.05% | 100,414 |
| Sep 24, 2024 | 40.66 | 41.63 | 39.89 | 40.37 | 40.37 | 0.77% | 148,101 |
| Sep 23, 2024 | 39.37 | 40.07 | 38.58 | 40.06 | 40.06 | 3.27% | 130,945 |
| Sep 20, 2024 | 39.61 | 39.63 | 38.39 | 38.79 | 38.79 | -2.71% | 155,051 |
| Sep 19, 2024 | 38.68 | 40.13 | 38.02 | 39.87 | 39.87 | 7.64% | 109,064 |
| Sep 18, 2024 | 37.58 | 38.96 | 36.93 | 37.04 | 37.04 | -1.65% | 68,476 |
| Sep 17, 2024 | 36.81 | 37.81 | 36.61 | 37.66 | 37.66 | 1.98% | 76,378 |
| Sep 16, 2024 | 38.62 | 38.65 | 36.75 | 36.93 | 36.93 | -3.05% | 84,615 |
| Sep 13, 2024 | 37.91 | 38.90 | 37.62 | 38.09 | 38.09 | 1.98% | 71,494 |
| Sep 12, 2024 | 37.08 | 38.60 | 36.99 | 37.35 | 37.35 | 2.22% | 87,118 |
| Sep 11, 2024 | 36.37 | 36.67 | 35.41 | 36.54 | 36.54 | 0.58% | 55,630 |
| Sep 10, 2024 | 37.10 | 37.65 | 35.89 | 36.33 | 36.33 | -1.12% | 81,271 |
| Sep 9, 2024 | 35.53 | 37.48 | 35.32 | 36.74 | 36.74 | 5.09% | 130,116 |
| Sep 6, 2024 | 36.41 | 36.54 | 34.78 | 34.96 | 34.96 | -4.35% | 141,203 |
| Sep 5, 2024 | 37.50 | 38.07 | 36.42 | 36.55 | 36.55 | -2.61% | 124,217 |
| Sep 4, 2024 | 37.81 | 38.33 | 36.35 | 37.53 | 37.53 | -1.50% | 94,433 |
| Sep 3, 2024 | 41.92 | 41.92 | 37.86 | 38.10 | 38.10 | -9.54% | 219,087 |
| Aug 30, 2024 | 42.16 | 42.36 | 41.21 | 42.12 | 42.12 | -0.05% | 82,318 |
| Aug 29, 2024 | 40.82 | 42.25 | 40.40 | 42.14 | 42.14 | 4.33% | 87,841 |
| Aug 28, 2024 | 42.38 | 42.38 | 39.61 | 40.39 | 40.39 | -4.56% | 121,845 |
| Aug 27, 2024 | 42.23 | 42.67 | 41.20 | 42.32 | 42.32 | 0.05% | 70,377 |
| Aug 26, 2024 | 42.90 | 42.90 | 41.28 | 42.30 | 42.30 | 0.26% | 127,852 |
| Aug 23, 2024 | 40.34 | 42.20 | 39.99 | 42.19 | 42.19 | 5.50% | 173,915 |
| Aug 22, 2024 | 40.01 | 40.72 | 39.56 | 39.99 | 39.99 | -0.60% | 88,289 |
| Aug 21, 2024 | 40.10 | 40.50 | 39.10 | 40.23 | 40.23 | 1.49% | 137,422 |
| Aug 20, 2024 | 38.33 | 39.85 | 38.10 | 39.64 | 39.64 | 3.12% | 176,223 |
| Aug 19, 2024 | 39.87 | 40.99 | 37.69 | 38.44 | 38.44 | -2.49% | 197,417 |
| Aug 16, 2024 | 39.05 | 40.08 | 38.69 | 39.42 | 39.42 | 1.68% | 164,635 |
| Aug 15, 2024 | 39.15 | 39.98 | 38.30 | 38.77 | 38.77 | 1.28% | 162,237 |
| Aug 14, 2024 | 38.30 | 38.61 | 37.50 | 38.28 | 38.28 | 0.58% | 78,942 |
| Aug 13, 2024 | 36.20 | 38.33 | 35.00 | 38.06 | 38.06 | 4.91% | 148,224 |
| Aug 12, 2024 | 36.53 | 37.06 | 35.49 | 36.28 | 36.28 | -0.68% | 90,457 |
| Aug 9, 2024 | 36.57 | 37.86 | 36.25 | 36.53 | 36.53 | -0.03% | 114,595 |
| Aug 8, 2024 | 37.02 | 38.15 | 36.25 | 36.54 | 36.54 | -0.84% | 173,057 |
| Aug 7, 2024 | 39.00 | 39.57 | 36.35 | 36.85 | 36.85 | -3.86% | 201,427 |
| Aug 6, 2024 | 36.39 | 38.79 | 34.89 | 38.33 | 38.33 | 5.48% | 215,298 |
| Aug 5, 2024 | 35.07 | 37.38 | 30.99 | 36.34 | 36.34 | -4.49% | 232,929 |
| Aug 2, 2024 | 39.19 | 39.19 | 37.06 | 38.05 | 38.05 | -5.91% | 235,452 |
| Aug 1, 2024 | 38.44 | 40.92 | 37.61 | 40.44 | 40.44 | 7.78% | 294,927 |
| Jul 31, 2024 | 35.00 | 39.81 | 34.48 | 37.52 | 37.52 | 14.01% | 570,300 |
| Jul 30, 2024 | 32.74 | 33.17 | 32.30 | 32.91 | 32.91 | 1.11% | 121,111 |
| Jul 29, 2024 | 33.59 | 33.70 | 32.00 | 32.55 | 32.55 | -1.54% | 167,358 |
| Jul 26, 2024 | 33.02 | 33.70 | 32.91 | 33.06 | 33.06 | 1.32% | 157,145 |
| Jul 25, 2024 | 29.61 | 32.84 | 29.61 | 32.63 | 32.63 | 9.98% | 198,912 |
| Jul 24, 2024 | 30.83 | 30.85 | 29.62 | 29.67 | 29.67 | -2.63% | 74,009 |
| Jul 23, 2024 | 29.83 | 30.78 | 29.50 | 30.47 | 30.47 | 1.50% | 63,539 |
| Jul 22, 2024 | 29.67 | 30.22 | 28.73 | 30.02 | 30.02 | 1.08% | 68,638 |
| Jul 19, 2024 | 30.06 | 30.21 | 29.26 | 29.70 | 29.70 | -1.56% | 59,626 |
| Jul 18, 2024 | 29.85 | 30.94 | 29.70 | 30.17 | 30.17 | 2.10% | 108,213 |
| Jul 17, 2024 | 30.25 | 30.38 | 29.18 | 29.55 | 29.55 | -2.38% | 113,724 |
| Jul 16, 2024 | 29.80 | 30.35 | 29.42 | 30.27 | 30.27 | 2.54% | 116,175 |
| Jul 15, 2024 | 28.89 | 29.90 | 28.86 | 29.52 | 29.52 | 3.72% | 124,082 |
| Jul 12, 2024 | 27.94 | 28.64 | 27.73 | 28.46 | 28.46 | 2.60% | 146,061 |
| Jul 11, 2024 | 27.35 | 27.80 | 27.01 | 27.74 | 27.74 | 2.44% | 115,203 |
| Jul 10, 2024 | 26.80 | 27.10 | 26.61 | 27.08 | 27.08 | 0.74% | 83,894 |
| Jul 9, 2024 | 27.50 | 27.60 | 26.70 | 26.88 | 26.88 | -2.43% | 122,976 |
| Jul 8, 2024 | 27.18 | 27.93 | 27.15 | 27.55 | 27.55 | 1.96% | 118,565 |
| Jul 5, 2024 | 28.66 | 28.68 | 26.62 | 27.02 | 27.02 | -5.66% | 150,135 |
| Jul 3, 2024 | 28.34 | 28.86 | 27.64 | 28.64 | 28.64 | 1.52% | 98,635 |
| Jul 2, 2024 | 26.65 | 28.24 | 26.32 | 28.21 | 28.21 | 6.37% | 210,840 |
| Jul 1, 2024 | 27.23 | 28.14 | 26.05 | 26.52 | 26.52 | -3.14% | 299,953 |
| Jun 28, 2024 | 27.88 | 28.51 | 27.23 | 27.38 | 27.38 | -1.97% | 1,456,212 |
| Jun 27, 2024 | 28.49 | 29.00 | 27.15 | 27.93 | 27.93 | -1.79% | 192,420 |
| Jun 26, 2024 | 27.78 | 28.69 | 27.56 | 28.44 | 28.44 | 1.64% | 178,133 |
| Jun 25, 2024 | 28.50 | 28.99 | 27.78 | 27.98 | 27.98 | -2.34% | 229,462 |
| Jun 24, 2024 | 29.41 | 29.77 | 28.35 | 28.65 | 28.65 | -4.69% | 200,620 |
| Jun 21, 2024 | 30.03 | 30.27 | 29.36 | 30.06 | 30.06 | -0.89% | 113,812 |
| Jun 20, 2024 | 31.24 | 31.33 | 30.18 | 30.33 | 30.33 | -2.26% | 127,572 |
| Jun 18, 2024 | 31.33 | 32.12 | 30.83 | 31.03 | 31.03 | - | 133,007 |
| Jun 17, 2024 | 30.36 | 31.22 | 29.60 | 31.03 | 31.03 | 0.75% | 159,443 |
| Jun 14, 2024 | 31.69 | 31.78 | 30.26 | 30.80 | 30.80 | -4.73% | 191,823 |
| Jun 13, 2024 | 32.34 | 32.77 | 31.45 | 32.33 | 32.33 | 0.19% | 98,182 |
| Jun 12, 2024 | 32.63 | 33.14 | 32.11 | 32.27 | 32.27 | 0.72% | 107,210 |
| Jun 11, 2024 | 32.94 | 32.94 | 31.57 | 32.04 | 32.04 | -3.84% | 95,257 |
| Jun 10, 2024 | 31.44 | 33.95 | 31.20 | 33.32 | 33.32 | 7.97% | 273,188 |
| Jun 7, 2024 | 31.00 | 31.63 | 30.13 | 30.86 | 30.86 | -1.47% | 103,315 |
| Jun 6, 2024 | 31.29 | 32.26 | 31.12 | 31.32 | 31.32 | -2.55% | 99,994 |
| Jun 5, 2024 | 31.38 | 32.39 | 31.20 | 32.14 | 32.14 | 2.39% | 135,748 |
| Jun 4, 2024 | 32.76 | 32.76 | 30.26 | 31.39 | 31.39 | -5.59% | 210,762 |
| Jun 3, 2024 | 32.95 | 33.57 | 32.57 | 33.25 | 33.25 | 1.28% | 102,495 |
| May 31, 2024 | 34.00 | 34.00 | 32.09 | 32.83 | 32.83 | -2.38% | 126,973 |
| May 30, 2024 | 33.59 | 34.40 | 33.22 | 33.63 | 33.63 | 1.26% | 147,343 |
| May 29, 2024 | 34.25 | 34.25 | 32.49 | 33.21 | 33.21 | -3.66% | 177,388 |
| May 28, 2024 | 33.38 | 34.75 | 32.84 | 34.47 | 34.47 | 7.12% | 255,906 |
| May 24, 2024 | 31.35 | 32.32 | 30.96 | 32.18 | 32.18 | 2.52% | 117,423 |
| May 23, 2024 | 31.85 | 31.93 | 30.87 | 31.39 | 31.39 | -0.60% | 118,004 |
| May 22, 2024 | 32.50 | 32.53 | 31.10 | 31.58 | 31.58 | -3.54% | 126,423 |
| May 21, 2024 | 33.49 | 33.65 | 32.52 | 32.74 | 32.74 | -1.71% | 82,628 |
| May 20, 2024 | 33.56 | 34.08 | 33.05 | 33.31 | 33.31 | -0.74% | 145,940 |
| May 17, 2024 | 33.89 | 33.90 | 32.99 | 33.56 | 33.56 | -0.24% | 108,224 |
| May 16, 2024 | 33.90 | 34.48 | 33.05 | 33.64 | 33.64 | -0.27% | 182,490 |
| May 15, 2024 | 32.98 | 33.99 | 32.75 | 33.73 | 33.73 | 2.71% | 205,607 |
| May 14, 2024 | 32.61 | 33.42 | 32.18 | 32.84 | 32.84 | 1.80% | 147,134 |
| May 13, 2024 | 33.14 | 33.79 | 31.89 | 32.26 | 32.26 | -0.55% | 221,320 |
| May 10, 2024 | 32.45 | 33.19 | 32.01 | 32.44 | 32.44 | 5.29% | 247,948 |
| May 9, 2024 | 31.18 | 31.64 | 30.06 | 30.81 | 30.81 | -1.22% | 130,739 |
| May 8, 2024 | 29.98 | 31.48 | 29.83 | 31.19 | 31.19 | 4.04% | 178,770 |
| May 7, 2024 | 29.70 | 30.30 | 29.58 | 29.98 | 29.98 | 0.81% | 139,230 |
| May 6, 2024 | 29.26 | 30.10 | 29.11 | 29.74 | 29.74 | 2.62% | 141,851 |
| May 3, 2024 | 28.27 | 29.17 | 27.91 | 28.98 | 28.98 | 5.31% | 162,233 |