Advertisement
U.S. Markets closed
S&P Futures
5,908.25 +11.75 (+0.20%) Dow Futures
43,578.00 +10.00 (+0.02%) Nasdaq Futures
20,596.25 +102.50 (+0.50%) Russell 2000 Futures
2,319.80 +6.20 (+0.27%) Crude Oil
66.80 -0.22 (-0.33%) Gold
2,576.20 +6.10 (+0.24%)
Universal Stainless & Alloy Products, Inc. (USAP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 44.28 | 44.33 | 43.97 | 43.99 | 43.99 | 140,500 |
| Nov 14, 2024 | 44.02 | 44.42 | 43.92 | 44.09 | 44.09 | 184,000 |
| Nov 13, 2024 | 44.27 | 44.39 | 43.92 | 44.00 | 44.00 | 310,100 |
| Nov 12, 2024 | 44.00 | 44.59 | 43.85 | 44.27 | 44.27 | 298,800 |
| Nov 11, 2024 | 43.69 | 44.04 | 43.69 | 44.04 | 44.04 | 175,300 |
| Nov 08, 2024 | 43.90 | 44.05 | 43.80 | 43.95 | 43.95 | 216,500 |
| Nov 07, 2024 | 44.08 | 44.24 | 43.86 | 43.99 | 43.99 | 382,000 |
| Nov 06, 2024 | 44.52 | 44.55 | 44.03 | 44.06 | 44.06 | 419,500 |
| Nov 05, 2024 | 44.00 | 44.31 | 43.85 | 44.05 | 44.05 | 178,100 |
| Nov 04, 2024 | 43.84 | 44.35 | 43.71 | 44.15 | 44.15 | 344,100 |
| Nov 01, 2024 | 43.85 | 44.13 | 43.61 | 43.90 | 43.90 | 342,600 |
| Oct 31, 2024 | 43.88 | 44.46 | 43.72 | 43.72 | 43.72 | 150,500 |
| Oct 30, 2024 | 43.83 | 44.25 | 43.67 | 44.05 | 44.05 | 185,100 |
| Oct 29, 2024 | 43.76 | 44.15 | 43.55 | 43.69 | 43.69 | 183,000 |
| Oct 28, 2024 | 43.95 | 44.25 | 43.64 | 43.64 | 43.64 | 221,500 |
| Oct 25, 2024 | 43.78 | 43.95 | 43.66 | 43.74 | 43.74 | 164,200 |
| Oct 24, 2024 | 43.65 | 43.83 | 43.60 | 43.70 | 43.70 | 299,100 |
| Oct 23, 2024 | 43.06 | 43.95 | 43.00 | 43.65 | 43.65 | 591,500 |
| Oct 22, 2024 | 43.58 | 43.80 | 43.40 | 43.57 | 43.57 | 329,100 |
| Oct 21, 2024 | 43.37 | 43.80 | 43.05 | 43.67 | 43.67 | 729,600 |
| Oct 18, 2024 | 43.80 | 44.20 | 43.55 | 43.70 | 43.70 | 881,300 |
| Oct 17, 2024 | 44.74 | 45.30 | 43.72 | 43.72 | 43.72 | 1,316,800 |
| Oct 16, 2024 | 41.50 | 43.45 | 41.38 | 43.43 | 43.43 | 192,600 |
| Oct 15, 2024 | 40.32 | 41.37 | 39.54 | 40.99 | 40.99 | 86,500 |
| Oct 14, 2024 | 41.21 | 41.50 | 39.79 | 40.83 | 40.83 | 146,700 |
| Oct 11, 2024 | 38.86 | 41.51 | 38.86 | 41.19 | 41.19 | 133,600 |
| Oct 10, 2024 | 39.75 | 40.07 | 38.78 | 39.16 | 39.16 | 76,900 |
| Oct 09, 2024 | 40.05 | 40.90 | 39.01 | 39.66 | 39.66 | 76,500 |
| Oct 08, 2024 | 38.92 | 40.35 | 38.00 | 40.24 | 40.24 | 111,200 |
| Oct 07, 2024 | 38.20 | 38.89 | 37.35 | 38.88 | 38.88 | 68,900 |
| Oct 04, 2024 | 36.87 | 38.33 | 36.87 | 38.20 | 38.20 | 132,100 |
| Oct 03, 2024 | 38.37 | 38.46 | 36.45 | 36.47 | 36.47 | 80,500 |
| Oct 02, 2024 | 39.31 | 40.08 | 38.56 | 38.56 | 38.56 | 69,000 |
| Oct 01, 2024 | 38.90 | 40.17 | 38.14 | 39.58 | 39.58 | 97,000 |
| Sep 30, 2024 | 39.63 | 39.63 | 37.50 | 38.63 | 38.63 | 115,400 |
| Sep 27, 2024 | 40.28 | 40.85 | 39.30 | 39.69 | 39.69 | 78,400 |
| Sep 26, 2024 | 41.26 | 42.09 | 40.02 | 40.21 | 40.21 | 89,900 |
| Sep 25, 2024 | 40.57 | 40.98 | 39.60 | 40.35 | 40.35 | 100,400 |
| Sep 24, 2024 | 40.66 | 41.63 | 39.89 | 40.37 | 40.37 | 148,100 |
| Sep 23, 2024 | 39.37 | 40.07 | 38.58 | 40.06 | 40.06 | 130,900 |
| Sep 20, 2024 | 39.61 | 39.63 | 38.39 | 38.79 | 38.79 | 155,000 |
| Sep 19, 2024 | 38.68 | 40.13 | 38.02 | 39.87 | 39.87 | 109,100 |
| Sep 18, 2024 | 37.58 | 38.96 | 36.93 | 37.04 | 37.04 | 68,500 |
| Sep 17, 2024 | 36.81 | 37.81 | 36.61 | 37.66 | 37.66 | 76,400 |
| Sep 16, 2024 | 38.62 | 38.65 | 36.75 | 36.93 | 36.93 | 84,600 |
| Sep 13, 2024 | 37.91 | 38.90 | 37.62 | 38.09 | 38.09 | 71,500 |
| Sep 12, 2024 | 37.08 | 38.60 | 36.99 | 37.35 | 37.35 | 87,100 |
| Sep 11, 2024 | 36.37 | 36.67 | 35.41 | 36.54 | 36.54 | 55,600 |
| Sep 10, 2024 | 37.10 | 37.65 | 35.89 | 36.33 | 36.33 | 81,300 |
| Sep 09, 2024 | 35.53 | 37.48 | 35.32 | 36.74 | 36.74 | 130,100 |
| Sep 06, 2024 | 36.41 | 36.53 | 34.78 | 34.96 | 34.96 | 141,100 |
| Sep 05, 2024 | 37.50 | 38.07 | 36.42 | 36.55 | 36.55 | 124,200 |
| Sep 04, 2024 | 37.81 | 38.33 | 36.35 | 37.53 | 37.53 | 95,000 |
| Sep 03, 2024 | 41.92 | 41.92 | 37.86 | 38.10 | 38.10 | 219,100 |
| Aug 30, 2024 | 42.16 | 42.36 | 41.21 | 42.12 | 42.12 | 82,300 |
| Aug 29, 2024 | 40.82 | 42.25 | 40.40 | 42.14 | 42.14 | 87,800 |
| Aug 28, 2024 | 42.38 | 42.38 | 39.61 | 40.39 | 40.39 | 121,800 |
| Aug 27, 2024 | 42.23 | 42.67 | 41.20 | 42.32 | 42.32 | 70,400 |
| Aug 26, 2024 | 42.90 | 42.90 | 41.28 | 42.30 | 42.30 | 127,900 |
| Aug 23, 2024 | 40.34 | 42.20 | 39.99 | 42.19 | 42.19 | 173,900 |
| Aug 22, 2024 | 40.01 | 40.72 | 39.56 | 39.99 | 39.99 | 88,300 |
| Aug 21, 2024 | 40.10 | 40.50 | 39.10 | 40.23 | 40.23 | 137,400 |
| Aug 20, 2024 | 38.33 | 39.85 | 38.10 | 39.64 | 39.64 | 176,200 |
| Aug 19, 2024 | 39.87 | 40.99 | 37.69 | 38.44 | 38.44 | 197,400 |
| Aug 16, 2024 | 39.05 | 40.08 | 38.69 | 39.42 | 39.42 | 164,600 |
| Aug 15, 2024 | 39.15 | 39.98 | 38.30 | 38.77 | 38.77 | 162,200 |
| Aug 14, 2024 | 38.30 | 38.61 | 37.50 | 38.28 | 38.28 | 78,900 |
| Aug 13, 2024 | 36.20 | 38.33 | 35.00 | 38.06 | 38.06 | 148,200 |
| Aug 12, 2024 | 36.53 | 37.06 | 35.49 | 36.28 | 36.28 | 90,500 |
| Aug 09, 2024 | 36.57 | 37.85 | 36.25 | 36.53 | 36.53 | 114,600 |
| Aug 08, 2024 | 37.02 | 38.15 | 36.25 | 36.54 | 36.54 | 173,100 |
| Aug 07, 2024 | 39.00 | 39.57 | 36.35 | 36.85 | 36.85 | 201,400 |
| Aug 06, 2024 | 36.39 | 38.79 | 34.89 | 38.33 | 38.33 | 215,200 |
| Aug 05, 2024 | 35.07 | 37.38 | 30.99 | 36.34 | 36.34 | 232,900 |
| Aug 02, 2024 | 39.19 | 39.19 | 37.06 | 38.05 | 38.05 | 235,500 |
| Aug 01, 2024 | 38.44 | 40.92 | 37.61 | 40.44 | 40.44 | 294,900 |
| Jul 31, 2024 | 35.00 | 39.81 | 34.48 | 37.52 | 37.52 | 570,300 |
| Jul 30, 2024 | 32.74 | 33.17 | 32.30 | 32.91 | 32.91 | 121,100 |
| Jul 29, 2024 | 33.59 | 33.70 | 32.00 | 32.55 | 32.55 | 167,400 |
| Jul 26, 2024 | 33.02 | 33.70 | 32.91 | 33.06 | 33.06 | 157,100 |
| Jul 25, 2024 | 29.61 | 32.84 | 29.61 | 32.63 | 32.63 | 198,900 |
| Jul 24, 2024 | 30.83 | 30.85 | 29.62 | 29.67 | 29.67 | 74,000 |
| Jul 23, 2024 | 29.83 | 30.78 | 29.50 | 30.47 | 30.47 | 63,500 |
| Jul 22, 2024 | 29.67 | 30.22 | 28.73 | 30.02 | 30.02 | 68,600 |
| Jul 19, 2024 | 30.06 | 30.21 | 29.26 | 29.70 | 29.70 | 59,600 |
| Jul 18, 2024 | 29.85 | 30.94 | 29.70 | 30.17 | 30.17 | 108,200 |
| Jul 17, 2024 | 30.25 | 30.38 | 29.18 | 29.55 | 29.55 | 113,700 |
| Jul 16, 2024 | 29.80 | 30.35 | 29.42 | 30.27 | 30.27 | 116,200 |
| Jul 15, 2024 | 28.89 | 29.90 | 28.86 | 29.52 | 29.52 | 124,100 |
| Jul 12, 2024 | 27.94 | 28.64 | 27.73 | 28.46 | 28.46 | 146,100 |
| Jul 11, 2024 | 27.35 | 27.80 | 27.01 | 27.74 | 27.74 | 115,200 |
| Jul 10, 2024 | 26.80 | 27.10 | 26.61 | 27.08 | 27.08 | 83,900 |
| Jul 09, 2024 | 27.50 | 27.60 | 26.70 | 26.88 | 26.88 | 123,000 |
| Jul 08, 2024 | 27.18 | 27.93 | 27.15 | 27.55 | 27.55 | 118,600 |
| Jul 05, 2024 | 28.66 | 28.68 | 26.62 | 27.02 | 27.02 | 150,100 |
| Jul 03, 2024 | 28.34 | 28.86 | 27.64 | 28.64 | 28.64 | 98,600 |
| Jul 02, 2024 | 26.65 | 28.24 | 26.32 | 28.21 | 28.21 | 210,800 |
| Jul 01, 2024 | 27.23 | 28.14 | 26.05 | 26.52 | 26.52 | 300,000 |
| Jun 28, 2024 | 27.88 | 28.51 | 27.23 | 27.38 | 27.38 | 1,456,200 |
| Jun 27, 2024 | 28.49 | 29.00 | 27.15 | 27.93 | 27.93 | 192,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.