Universal Stainless & Alloy Products, Inc. (USAP)
44.99
0.00 (0.00%)
Inactive · Last trade price
on Jan 22, 2025
USAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - | - |
| Jan 22, 2025 | 44.99 | 45.01 | 44.99 | 44.99 | 44.99 | 0.92% | 677,563 |
| Jan 21, 2025 | 44.45 | 44.61 | 44.45 | 44.58 | 44.58 | 0.29% | 211,243 |
| Jan 17, 2025 | 44.52 | 44.62 | 44.40 | 44.45 | 44.45 | -0.18% | 149,804 |
| Jan 16, 2025 | 44.50 | 44.60 | 44.49 | 44.53 | 44.53 | 0.11% | 131,154 |
| Jan 15, 2025 | 44.79 | 44.83 | 44.48 | 44.48 | 44.48 | -0.51% | 115,318 |
| Jan 14, 2025 | 44.60 | 44.73 | 44.41 | 44.71 | 44.71 | 0.49% | 170,146 |
| Jan 13, 2025 | 44.28 | 44.69 | 44.27 | 44.49 | 44.49 | 0.34% | 216,315 |
| Jan 10, 2025 | 44.25 | 44.38 | 44.25 | 44.34 | 44.34 | 0.29% | 279,629 |
| Jan 8, 2025 | 43.90 | 44.23 | 43.84 | 44.21 | 44.21 | 0.48% | 140,754 |
| Jan 7, 2025 | 43.83 | 44.02 | 43.83 | 44.00 | 44.00 | 0.25% | 145,427 |
| Jan 6, 2025 | 43.87 | 43.96 | 43.58 | 43.89 | 43.89 | 0.09% | 131,579 |
| Jan 3, 2025 | 43.82 | 43.86 | 43.37 | 43.85 | 43.85 | 0.39% | 166,510 |
| Jan 2, 2025 | 44.24 | 44.24 | 43.37 | 43.68 | 43.68 | -0.79% | 318,444 |
| Dec 31, 2024 | 43.91 | 44.23 | 43.89 | 44.03 | 44.03 | 0.30% | 371,434 |
| Dec 30, 2024 | 43.95 | 44.00 | 43.87 | 43.90 | 43.90 | -0.11% | 202,005 |
| Dec 27, 2024 | 43.95 | 44.07 | 43.91 | 43.95 | 43.95 | -0.11% | 204,991 |
| Dec 26, 2024 | 43.97 | 44.10 | 43.91 | 44.00 | 44.00 | -0.11% | 128,955 |
| Dec 24, 2024 | 44.04 | 44.15 | 43.95 | 44.05 | 44.05 | - | 143,382 |
| Dec 23, 2024 | 44.14 | 44.19 | 44.03 | 44.05 | 44.05 | -0.07% | 234,344 |
| 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 |