Universal Stainless & Alloy (USAP) Historical Stock Data
44.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USAP is down -0.03% a day on average. There have been 19 days where Universal Stainless & Alloy closed green and 11 days where USAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 44.99 | 44.99 | ↑$0.00 (0.00%) | 44.99 | 45.01 | 677.56K |
| 2025-01-21 | 44.45 | 44.58 | ↑$0.13 (0.29%) | 44.45 | 44.61 | 211.24K |
| 2025-01-17 | 44.52 | 44.45 | ↓$0.07 (-0.16%) | 44.40 | 44.62 | 149.80K |
| 2025-01-16 | 44.50 | 44.53 | ↑$0.03 (0.07%) | 44.49 | 44.60 | 131.15K |
| 2025-01-15 | 44.79 | 44.48 | ↓$0.31 (-0.69%) | 44.48 | 44.83 | 115.32K |
| 2025-01-14 | 44.60 | 44.71 | ↑$0.11 (0.25%) | 44.41 | 44.73 | 170.12K |
| 2025-01-13 | 44.28 | 44.49 | ↑$0.21 (0.47%) | 44.27 | 44.69 | 216.32K |
| 2025-01-10 | 44.25 | 44.34 | ↑$0.09 (0.20%) | 44.25 | 44.38 | 279.63K |
| 2025-01-08 | 43.90 | 44.21 | ↑$0.31 (0.71%) | 43.84 | 44.23 | 140.75K |
| 2025-01-07 | 43.83 | 44.00 | ↑$0.17 (0.39%) | 43.83 | 44.02 | 145.43K |
| 2025-01-06 | 43.87 | 43.89 | ↑$0.02 (0.05%) | 43.58 | 43.96 | 131.58K |
| 2025-01-03 | 43.82 | 43.85 | ↑$0.03 (0.07%) | 43.37 | 43.86 | 166.51K |
| 2025-01-02 | 44.24 | 43.68 | ↓$0.56 (-1.27%) | 43.37 | 44.24 | 318.44K |
| 2024-12-31 | 43.91 | 44.03 | ↑$0.12 (0.27%) | 43.89 | 44.23 | 371.43K |
| 2024-12-30 | 43.95 | 43.90 | ↓$0.05 (-0.11%) | 43.87 | 44.00 | 202.01K |
| 2024-12-27 | 43.95 | 43.95 | ↑$0.00 (0.00%) | 43.91 | 44.07 | 204.99K |
| 2024-12-26 | 43.97 | 44.00 | ↑$0.03 (0.07%) | 43.91 | 44.10 | 128.96K |
| 2024-12-24 | 44.04 | 44.05 | ↑$0.01 (0.02%) | 43.95 | 44.15 | 143.38K |
| 2024-12-23 | 44.14 | 44.05 | ↓$0.09 (-0.20%) | 44.03 | 44.19 | 234.34K |
| 2024-12-20 | 44.06 | 44.08 | ↑$0.02 (0.05%) | 44.05 | 44.16 | 198.45K |
| 2024-12-19 | 44.23 | 44.05 | ↓$0.18 (-0.41%) | 44.05 | 44.25 | 206.11K |
| 2024-12-18 | 44.41 | 44.07 | ↓$0.34 (-0.77%) | 43.91 | 44.41 | 268.74K |
| 2024-12-17 | 44.35 | 44.30 | ↓$0.05 (-0.11%) | 44.25 | 44.40 | 144.54K |
| 2024-12-16 | 44.24 | 44.35 | ↑$0.11 (0.25%) | 44.20 | 44.63 | 391.12K |
| 2024-12-13 | 44.10 | 44.21 | ↑$0.11 (0.25%) | 44.09 | 44.30 | 153.68K |
| 2024-12-12 | 44.19 | 44.10 | ↓$0.09 (-0.20%) | 44.05 | 44.23 | 217.65K |
| 2024-12-11 | 44.22 | 44.17 | ↓$0.05 (-0.11%) | 44.15 | 44.29 | 162.10K |
| 2024-12-10 | 44.22 | 44.22 | ↑$0.00 (0.00%) | 44.13 | 44.35 | 116.94K |
| 2024-12-09 | 44.41 | 44.22 | ↓$0.19 (-0.43%) | 44.22 | 44.42 | 84.54K |
| 2024-12-06 | 44.20 | 44.29 | ↑$0.09 (0.20%) | 44.15 | 44.34 | 117.52K |
Create an account or log in to view more rows.
$USAP unstoppable up wow
$USAP today feels different to the moon
$USAP The squeeze is coming
$USAP choo choo
$USAP must buyyy
$USAP has just been halted from trading.
$USAP Here we go!!!
$USAP Buy it up so it crashes harder in the next two trading days
$USAP this board is on fire
$USAP bought more