Universal Stainless & Alloy Products, Inc. (USAP)
NASDAQ: USAP · Real-Time Price · USD
44.08
+0.03 (0.07%)
Dec 20, 2024, 4:00 PM EST - Market closed
USAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 44.06 | 44.16 | 44.05 | 44.08 | 44.08 | 0.07% | 198,450 |
| Dec 19, 2024 | 44.23 | 44.25 | 44.05 | 44.05 | 44.05 | -0.05% | 206,113 |
| Dec 18, 2024 | 44.41 | 44.41 | 43.91 | 44.07 | 44.07 | -0.52% | 268,737 |
| Dec 17, 2024 | 44.35 | 44.40 | 44.25 | 44.30 | 44.30 | -0.11% | 144,537 |
| Dec 16, 2024 | 44.24 | 44.63 | 44.20 | 44.35 | 44.35 | 0.32% | 391,118 |
| Dec 13, 2024 | 44.10 | 44.30 | 44.09 | 44.21 | 44.21 | 0.25% | 153,678 |
| Dec 12, 2024 | 44.19 | 44.23 | 44.05 | 44.10 | 44.10 | -0.16% | 217,645 |
| Dec 11, 2024 | 44.22 | 44.29 | 44.15 | 44.17 | 44.17 | -0.11% | 162,101 |
| Dec 10, 2024 | 44.22 | 44.35 | 44.13 | 44.22 | 44.22 | - | 116,938 |
| Dec 9, 2024 | 44.41 | 44.42 | 44.22 | 44.22 | 44.22 | -0.16% | 84,543 |
| Dec 6, 2024 | 44.20 | 44.34 | 44.15 | 44.29 | 44.29 | 0.23% | 117,520 |
| Dec 5, 2024 | 44.19 | 44.31 | 44.14 | 44.19 | 44.19 | -0.09% | 144,488 |
| Dec 4, 2024 | 44.42 | 44.42 | 44.01 | 44.23 | 44.23 | -0.18% | 109,166 |
| Dec 3, 2024 | 44.34 | 44.47 | 44.29 | 44.31 | 44.31 | -0.02% | 74,107 |
| Dec 2, 2024 | 44.35 | 44.59 | 44.26 | 44.32 | 44.32 | -0.23% | 140,376 |
| Nov 29, 2024 | 44.43 | 44.50 | 44.34 | 44.42 | 44.42 | 0.02% | 38,720 |
| Nov 27, 2024 | 44.20 | 44.45 | 44.20 | 44.41 | 44.41 | 0.02% | 82,629 |
| Nov 26, 2024 | 44.25 | 44.42 | 44.22 | 44.40 | 44.40 | 0.14% | 93,672 |
| Nov 25, 2024 | 44.30 | 44.37 | 44.19 | 44.34 | 44.34 | 0.16% | 155,101 |
| Nov 22, 2024 | 44.17 | 44.28 | 44.06 | 44.27 | 44.27 | 0.23% | 86,428 |
| Nov 21, 2024 | 44.20 | 44.24 | 44.01 | 44.17 | 44.17 | 0.27% | 112,130 |
| Nov 20, 2024 | 44.16 | 44.32 | 44.00 | 44.05 | 44.05 | -0.47% | 197,190 |
| Nov 19, 2024 | 44.05 | 44.30 | 44.01 | 44.26 | 44.26 | 0.43% | 102,303 |
| Nov 18, 2024 | 44.24 | 44.25 | 44.01 | 44.07 | 44.07 | 0.18% | 108,078 |
| Nov 15, 2024 | 44.28 | 44.33 | 43.97 | 43.99 | 43.99 | -0.23% | 140,490 |
| Nov 14, 2024 | 44.02 | 44.42 | 43.92 | 44.09 | 44.09 | 0.20% | 184,036 |
| Nov 13, 2024 | 44.27 | 44.39 | 43.92 | 44.00 | 44.00 | -0.61% | 310,130 |
| Nov 12, 2024 | 44.00 | 44.59 | 43.85 | 44.27 | 44.27 | 0.52% | 298,802 |
| Nov 11, 2024 | 43.69 | 44.04 | 43.69 | 44.04 | 44.04 | 0.20% | 175,341 |
| Nov 8, 2024 | 43.90 | 44.05 | 43.80 | 43.95 | 43.95 | -0.09% | 216,544 |
| Nov 7, 2024 | 44.08 | 44.24 | 43.86 | 43.99 | 43.99 | -0.16% | 381,984 |
| Nov 6, 2024 | 44.52 | 44.55 | 44.03 | 44.06 | 44.06 | 0.02% | 419,475 |
| Nov 5, 2024 | 44.00 | 44.31 | 43.85 | 44.05 | 44.05 | -0.23% | 178,101 |
| Nov 4, 2024 | 43.84 | 44.35 | 43.71 | 44.15 | 44.15 | 0.57% | 344,087 |
| Nov 1, 2024 | 43.85 | 44.13 | 43.61 | 43.90 | 43.90 | 0.41% | 342,568 |
| Oct 31, 2024 | 43.88 | 44.46 | 43.72 | 43.72 | 43.72 | -0.75% | 150,462 |
| Oct 30, 2024 | 43.83 | 44.25 | 43.67 | 44.05 | 44.05 | 0.82% | 185,111 |
| Oct 29, 2024 | 43.76 | 44.15 | 43.55 | 43.69 | 43.69 | 0.11% | 183,060 |
| Oct 28, 2024 | 43.95 | 44.25 | 43.64 | 43.64 | 43.64 | -0.23% | 221,541 |
| Oct 25, 2024 | 43.78 | 43.95 | 43.66 | 43.74 | 43.74 | 0.09% | 164,163 |
| Oct 24, 2024 | 43.65 | 43.83 | 43.60 | 43.70 | 43.70 | 0.11% | 299,057 |
| Oct 23, 2024 | 43.06 | 43.95 | 43.00 | 43.65 | 43.65 | 0.18% | 591,507 |
| Oct 22, 2024 | 43.58 | 43.80 | 43.40 | 43.57 | 43.57 | -0.23% | 329,090 |
| Oct 21, 2024 | 43.37 | 43.80 | 43.05 | 43.67 | 43.67 | -0.07% | 729,721 |
| Oct 18, 2024 | 43.80 | 44.20 | 43.55 | 43.70 | 43.70 | -0.05% | 881,289 |
| Oct 17, 2024 | 44.74 | 45.30 | 43.72 | 43.72 | 43.72 | 0.67% | 1,316,808 |
| Oct 16, 2024 | 41.50 | 43.45 | 41.38 | 43.43 | 43.43 | 5.95% | 192,590 |
| Oct 15, 2024 | 40.32 | 41.37 | 39.54 | 40.99 | 40.99 | 0.39% | 86,511 |
| Oct 14, 2024 | 41.21 | 41.50 | 39.79 | 40.83 | 40.83 | -0.87% | 146,661 |
| Oct 11, 2024 | 38.86 | 41.51 | 38.86 | 41.19 | 41.19 | 5.18% | 133,579 |
| Oct 10, 2024 | 39.75 | 40.07 | 38.78 | 39.16 | 39.16 | -1.26% | 76,892 |
| Oct 9, 2024 | 40.05 | 40.90 | 39.01 | 39.66 | 39.66 | -1.44% | 76,493 |
| Oct 8, 2024 | 38.92 | 40.35 | 38.00 | 40.24 | 40.24 | 3.50% | 111,192 |
| Oct 7, 2024 | 38.20 | 38.89 | 37.35 | 38.88 | 38.88 | 1.78% | 69,001 |
| Oct 4, 2024 | 36.87 | 38.33 | 36.87 | 38.20 | 38.20 | 4.74% | 134,570 |
| Oct 3, 2024 | 38.37 | 38.46 | 36.45 | 36.47 | 36.47 | -5.42% | 80,508 |
| Oct 2, 2024 | 39.31 | 40.08 | 38.56 | 38.56 | 38.56 | -2.58% | 68,986 |
| Oct 1, 2024 | 38.90 | 40.17 | 38.14 | 39.58 | 39.58 | 2.46% | 97,042 |
| Sep 30, 2024 | 39.63 | 39.63 | 37.50 | 38.63 | 38.63 | -2.67% | 115,454 |
| Sep 27, 2024 | 40.28 | 40.85 | 39.30 | 39.69 | 39.69 | -1.29% | 78,434 |
| Sep 26, 2024 | 41.26 | 42.09 | 40.02 | 40.21 | 40.21 | -0.35% | 89,907 |
| 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 |