Advertisement
Advertisement
Universal Stainless & Alloy Products, Inc. (USAP)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 06, 2022 | 7.07 | 7.26 | 7.07 | 7.18 | 7.18 | 3,227 |
| Jul 05, 2022 | 7.14 | 7.45 | 7.07 | 7.08 | 7.08 | 4,300 |
| Jul 01, 2022 | 7.20 | 7.24 | 7.18 | 7.20 | 7.20 | 2,100 |
| Jun 30, 2022 | 7.26 | 7.41 | 7.20 | 7.40 | 7.40 | 5,100 |
| Jun 29, 2022 | 7.20 | 7.50 | 7.15 | 7.32 | 7.32 | 41,900 |
| Jun 28, 2022 | 7.13 | 7.24 | 7.02 | 7.19 | 7.19 | 24,400 |
| Jun 27, 2022 | 7.10 | 7.30 | 7.07 | 7.15 | 7.15 | 2,600 |
| Jun 24, 2022 | 7.12 | 7.17 | 7.11 | 7.17 | 7.17 | 1,800 |
| Jun 23, 2022 | 7.30 | 7.37 | 7.05 | 7.05 | 7.05 | 8,800 |
| Jun 22, 2022 | 6.87 | 7.48 | 6.87 | 7.32 | 7.32 | 18,700 |
| Jun 21, 2022 | 7.36 | 7.36 | 6.95 | 7.02 | 7.02 | 13,200 |
| Jun 17, 2022 | 7.08 | 7.43 | 6.97 | 7.00 | 7.00 | 9,100 |
| Jun 16, 2022 | 7.10 | 7.18 | 6.97 | 7.16 | 7.16 | 37,600 |
| Jun 15, 2022 | 7.27 | 7.28 | 7.15 | 7.18 | 7.18 | 10,600 |
| Jun 14, 2022 | 7.54 | 7.59 | 7.02 | 7.12 | 7.12 | 67,200 |
| Jun 13, 2022 | 7.73 | 7.73 | 7.40 | 7.45 | 7.45 | 43,900 |
| Jun 10, 2022 | 7.68 | 7.79 | 7.55 | 7.76 | 7.76 | 20,100 |
| Jun 09, 2022 | 7.75 | 7.78 | 7.70 | 7.76 | 7.76 | 2,100 |
| Jun 08, 2022 | 8.00 | 8.00 | 7.68 | 7.82 | 7.82 | 10,900 |
| Jun 07, 2022 | 7.94 | 8.08 | 7.89 | 7.89 | 7.89 | 17,200 |
| Jun 06, 2022 | 7.92 | 8.10 | 7.87 | 8.07 | 8.07 | 6,700 |
| Jun 03, 2022 | 8.17 | 8.17 | 7.82 | 7.99 | 7.99 | 10,500 |
| Jun 02, 2022 | 8.00 | 8.33 | 7.85 | 8.20 | 8.20 | 7,300 |
| Jun 01, 2022 | 8.22 | 8.22 | 7.70 | 8.20 | 8.20 | 41,000 |
| May 31, 2022 | 7.96 | 8.23 | 7.96 | 8.14 | 8.14 | 12,000 |
| May 27, 2022 | 7.93 | 8.22 | 7.91 | 8.04 | 8.04 | 38,200 |
| May 26, 2022 | 8.09 | 8.20 | 7.91 | 7.92 | 7.92 | 20,500 |
| May 25, 2022 | 7.81 | 8.22 | 7.80 | 8.20 | 8.20 | 3,500 |
| May 24, 2022 | 8.35 | 8.35 | 7.81 | 7.83 | 7.83 | 3,900 |
| May 23, 2022 | 8.12 | 8.46 | 7.82 | 7.94 | 7.94 | 26,800 |
| May 20, 2022 | 8.38 | 8.57 | 8.01 | 8.09 | 8.09 | 21,300 |
| May 19, 2022 | 7.69 | 8.94 | 7.69 | 8.38 | 8.38 | 15,900 |
| May 18, 2022 | 7.73 | 7.75 | 7.50 | 7.68 | 7.68 | 6,700 |
| May 17, 2022 | 7.50 | 8.07 | 7.50 | 7.63 | 7.63 | 8,700 |
| May 16, 2022 | 7.50 | 7.63 | 7.23 | 7.37 | 7.37 | 8,200 |
| May 13, 2022 | 7.50 | 7.68 | 7.39 | 7.49 | 7.49 | 29,200 |
| May 12, 2022 | 7.35 | 7.58 | 7.32 | 7.44 | 7.44 | 25,100 |
| May 11, 2022 | 7.80 | 7.82 | 7.50 | 7.56 | 7.56 | 17,800 |
| May 10, 2022 | 8.13 | 8.13 | 7.85 | 7.87 | 7.87 | 29,800 |
| May 09, 2022 | 8.42 | 8.42 | 7.95 | 8.07 | 8.07 | 61,800 |
| May 06, 2022 | 8.10 | 8.28 | 8.06 | 8.22 | 8.22 | 18,100 |
| May 05, 2022 | 8.48 | 8.60 | 8.11 | 8.28 | 8.28 | 9,100 |
| May 04, 2022 | 8.20 | 8.70 | 8.18 | 8.63 | 8.63 | 19,000 |
| May 03, 2022 | 8.20 | 8.38 | 8.10 | 8.23 | 8.23 | 9,900 |
| May 02, 2022 | 8.70 | 8.70 | 8.18 | 8.20 | 8.20 | 8,000 |
| Apr 29, 2022 | 8.60 | 8.91 | 8.46 | 8.70 | 8.70 | 26,700 |
| Apr 28, 2022 | 8.46 | 8.86 | 8.11 | 8.38 | 8.38 | 38,600 |
| Apr 27, 2022 | 8.44 | 8.57 | 8.12 | 8.27 | 8.27 | 20,800 |
| Apr 26, 2022 | 8.71 | 8.71 | 8.41 | 8.43 | 8.43 | 23,200 |
| Apr 25, 2022 | 9.14 | 9.36 | 8.73 | 8.85 | 8.85 | 38,800 |
| Apr 22, 2022 | 9.32 | 9.44 | 8.99 | 9.28 | 9.28 | 31,300 |
| Apr 21, 2022 | 9.41 | 9.77 | 9.07 | 9.31 | 9.31 | 54,700 |
| Apr 20, 2022 | 8.65 | 9.51 | 8.55 | 9.38 | 9.38 | 74,700 |
| Apr 19, 2022 | 8.95 | 9.43 | 8.78 | 9.12 | 9.12 | 85,800 |
| Apr 18, 2022 | 8.58 | 8.98 | 8.58 | 8.80 | 8.80 | 75,100 |
| Apr 14, 2022 | 8.44 | 8.69 | 8.44 | 8.65 | 8.65 | 34,700 |
| Apr 13, 2022 | 8.24 | 8.49 | 8.07 | 8.46 | 8.46 | 39,200 |
| Apr 12, 2022 | 8.25 | 8.75 | 8.06 | 8.11 | 8.11 | 265,200 |
| Apr 11, 2022 | 8.60 | 8.68 | 8.20 | 8.26 | 8.26 | 217,600 |
| Apr 08, 2022 | 8.98 | 9.00 | 8.56 | 8.61 | 8.61 | 23,500 |
| Apr 07, 2022 | 8.81 | 9.10 | 8.56 | 8.94 | 8.94 | 74,700 |
| Apr 06, 2022 | 8.75 | 8.90 | 8.58 | 8.79 | 8.79 | 42,300 |
| Apr 05, 2022 | 8.89 | 8.95 | 8.70 | 8.75 | 8.75 | 49,400 |
| Apr 04, 2022 | 8.81 | 8.85 | 8.78 | 8.85 | 8.85 | 2,400 |
| Apr 01, 2022 | 8.70 | 8.88 | 8.67 | 8.79 | 8.79 | 12,000 |
| Mar 31, 2022 | 8.60 | 8.82 | 8.60 | 8.68 | 8.68 | 17,300 |
| Mar 30, 2022 | 8.78 | 8.89 | 8.61 | 8.70 | 8.70 | 16,400 |
| Mar 29, 2022 | 8.58 | 9.00 | 8.19 | 8.75 | 8.75 | 104,300 |
| Mar 28, 2022 | 9.08 | 9.13 | 8.64 | 8.73 | 8.73 | 112,000 |
| Mar 25, 2022 | 9.64 | 9.96 | 9.06 | 9.19 | 9.19 | 169,200 |
| Mar 24, 2022 | 9.69 | 10.05 | 9.57 | 9.64 | 9.64 | 76,000 |
| Mar 23, 2022 | 9.81 | 10.02 | 9.51 | 9.55 | 9.55 | 79,700 |
| Mar 22, 2022 | 9.62 | 10.18 | 9.62 | 9.74 | 9.74 | 105,300 |
| Mar 21, 2022 | 9.36 | 9.70 | 9.36 | 9.54 | 9.54 | 12,700 |
| Mar 18, 2022 | 9.28 | 9.55 | 9.28 | 9.41 | 9.41 | 44,500 |
| Mar 17, 2022 | 9.40 | 9.55 | 9.30 | 9.40 | 9.40 | 20,800 |
| Mar 16, 2022 | 9.19 | 9.38 | 9.14 | 9.25 | 9.25 | 265,000 |
| Mar 15, 2022 | 9.23 | 9.35 | 9.13 | 9.13 | 9.13 | 75,700 |
| Mar 14, 2022 | 9.40 | 9.45 | 9.20 | 9.30 | 9.30 | 54,900 |
| Mar 11, 2022 | 9.33 | 9.55 | 9.26 | 9.33 | 9.33 | 87,200 |
| Mar 10, 2022 | 9.33 | 9.45 | 9.22 | 9.33 | 9.33 | 20,400 |
| Mar 09, 2022 | 9.72 | 9.79 | 9.31 | 9.35 | 9.35 | 34,900 |
| Mar 08, 2022 | 9.38 | 10.00 | 9.21 | 9.41 | 9.41 | 85,300 |
| Mar 07, 2022 | 9.67 | 10.13 | 9.29 | 9.37 | 9.37 | 24,500 |
| Mar 04, 2022 | 9.30 | 9.63 | 9.23 | 9.54 | 9.54 | 24,600 |
| Mar 03, 2022 | 9.54 | 9.54 | 9.00 | 9.22 | 9.22 | 49,100 |
| Mar 02, 2022 | 9.18 | 9.51 | 9.05 | 9.25 | 9.25 | 46,500 |
| Mar 01, 2022 | 9.87 | 10.05 | 9.02 | 9.17 | 9.17 | 38,700 |
| Feb 28, 2022 | 10.17 | 10.34 | 9.79 | 9.96 | 9.96 | 31,900 |
| Feb 25, 2022 | 10.03 | 10.71 | 9.93 | 10.13 | 10.13 | 90,200 |
| Feb 24, 2022 | 9.49 | 10.32 | 9.02 | 10.12 | 10.12 | 46,400 |
| Feb 23, 2022 | 10.10 | 10.36 | 9.56 | 9.74 | 9.74 | 38,400 |
| Feb 22, 2022 | 10.31 | 10.42 | 9.59 | 10.05 | 10.05 | 42,000 |
| Feb 18, 2022 | 9.44 | 10.36 | 9.44 | 10.17 | 10.17 | 64,800 |
| Feb 17, 2022 | 9.51 | 9.60 | 9.41 | 9.50 | 9.50 | 12,200 |
| Feb 16, 2022 | 9.37 | 9.65 | 9.37 | 9.60 | 9.60 | 8,700 |
| Feb 15, 2022 | 9.35 | 9.50 | 9.34 | 9.46 | 9.46 | 36,900 |
| Feb 14, 2022 | 9.17 | 9.65 | 9.17 | 9.30 | 9.30 | 16,300 |
| Feb 11, 2022 | 9.31 | 9.56 | 9.10 | 9.22 | 9.22 | 95,500 |
| Feb 10, 2022 | 9.34 | 9.70 | 9.28 | 9.39 | 9.39 | 16,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
