-
5 DAY PERFORMANCE
+0.14% -
1 MONTH PERFORMANCE
+0.82% -
3 MONTH PERFORMANCE
+11.77% -
6 MONTH PERFORMANCE
+31.29% -
YEAR-TO-DATE PERFORMANCE
+119.42% -
1 YEAR PERFORMANCE
+189.11%
Universal Stainless & Alloy Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $44.24 | $44.07 (-0.38%) | $44.25 | $44.01 | 107,932 | $408.52 M |
| 11/15/2024 | $44.28 | $43.99 (-0.65%) | $44.33 | $43.97 | 140,500 | $407.78 M |
| 11/14/2024 | $44.02 | $44.09 (0.16%) | $44.42 | $43.92 | 184,036 | $408.71 M |
| 11/13/2024 | $44.27 | $44.00 (-0.61%) | $44.39 | $43.92 | 310,130 | $407.87 M |
| 11/12/2024 | $44.00 | $44.27 (0.61%) | $44.59 | $43.85 | 298,802 | $410.37 M |
| 11/11/2024 | $43.69 | $44.04 (0.8%) | $44.04 | $43.69 | 175,341 | $408.24 M |
| 11/08/2024 | $43.90 | $43.95 (0.11%) | $44.05 | $43.80 | 216,544 | $407.41 M |
| 11/07/2024 | $44.08 | $43.99 (-0.2%) | $44.24 | $43.86 | 382,000 | $407.78 M |
| 11/06/2024 | $44.52 | $44.06 (-1.03%) | $44.55 | $44.03 | 419,500 | $408.43 M |
| 11/05/2024 | $44.00 | $44.05 (0.11%) | $44.31 | $43.85 | 178,101 | $408.34 M |
| 11/04/2024 | $43.84 | $44.15 (0.71%) | $44.35 | $43.71 | 344,100 | $409.26 M |
| 11/01/2024 | $43.85 | $43.90 (0.11%) | $44.13 | $43.61 | 342,600 | $406.94 M |
| 10/31/2024 | $43.88 | $43.72 (-0.36%) | $44.46 | $43.72 | 150,500 | $405.28 M |
| 10/30/2024 | $43.83 | $44.05 (0.5%) | $44.25 | $43.67 | 185,111 | $408.34 M |
| 10/29/2024 | $43.76 | $43.69 (-0.16%) | $44.15 | $43.55 | 183,060 | $405.00 M |
| 10/28/2024 | $43.95 | $43.64 (-0.71%) | $44.25 | $43.64 | 221,541 | $404.53 M |
| 10/25/2024 | $43.78 | $43.74 (-0.09%) | $43.95 | $43.66 | 164,200 | $402.83 M |
| 10/24/2024 | $43.65 | $43.70 (0.11%) | $43.83 | $43.60 | 299,100 | $402.46 M |
| 10/23/2024 | $43.06 | $43.65 (1.37%) | $43.95 | $43.00 | 591,507 | $402.00 M |
| 10/22/2024 | $43.58 | $43.57 (-0.02%) | $43.80 | $43.40 | 329,100 | $401.27 M |
| 10/21/2024 | $43.37 | $43.67 (0.69%) | $43.80 | $43.05 | 729,721 | $402.19 M |
| 10/18/2024 | $43.80 | $43.70 (-0.23%) | $44.20 | $43.55 | 881,300 | $402.46 M |
| 10/17/2024 | $44.74 | $43.72 (-2.28%) | $45.30 | $43.72 | 1.32 M | $402.65 M |
| 10/16/2024 | $41.50 | $43.43 (4.65%) | $43.45 | $41.38 | 192,600 | $399.98 M |
| 10/15/2024 | $40.32 | $40.99 (1.66%) | $41.37 | $39.54 | 86,511 | $377.51 M |
| 10/14/2024 | $41.21 | $40.83 (-0.92%) | $41.50 | $39.79 | 146,700 | $376.03 M |
| 10/11/2024 | $38.86 | $41.19 (6%) | $41.51 | $38.86 | 133,600 | $379.35 M |
| 10/10/2024 | $39.75 | $39.16 (-1.48%) | $40.07 | $38.78 | 76,900 | $360.65 M |
| 10/09/2024 | $40.05 | $39.66 (-0.97%) | $40.90 | $39.01 | 76,500 | $365.26 M |
| 10/08/2024 | $38.92 | $40.24 (3.39%) | $40.35 | $38.00 | 111,200 | $370.60 M |
| 10/07/2024 | $38.20 | $38.88 (1.78%) | $38.89 | $37.35 | 69,001 | $358.07 M |
| 10/04/2024 | $36.87 | $38.20 (3.61%) | $38.33 | $36.87 | 134,570 | $351.81 M |
| 10/03/2024 | $38.37 | $36.47 (-4.95%) | $38.46 | $36.45 | 80,508 | $335.88 M |
| 10/02/2024 | $39.31 | $38.56 (-1.91%) | $40.08 | $38.56 | 69,000 | $355.13 M |
| 10/01/2024 | $38.90 | $39.58 (1.75%) | $40.17 | $38.14 | 97,042 | $364.52 M |
| 09/30/2024 | $39.63 | $38.63 (-2.52%) | $39.63 | $37.50 | 115,454 | $355.77 M |
| 09/27/2024 | $40.28 | $39.69 (-1.46%) | $40.85 | $39.30 | 78,434 | $365.53 M |
| 09/26/2024 | $41.26 | $40.21 (-2.54%) | $42.09 | $40.02 | 89,907 | $370.32 M |
| 09/25/2024 | $40.57 | $40.35 (-0.54%) | $40.98 | $39.60 | 100,414 | $371.61 M |
| 09/24/2024 | $40.66 | $40.37 (-0.71%) | $41.63 | $39.89 | 148,101 | $371.80 M |
| 09/23/2024 | $39.37 | $40.06 (1.75%) | $40.07 | $38.58 | 130,945 | $368.94 M |
| 09/20/2024 | $39.61 | $38.79 (-2.07%) | $39.63 | $38.39 | 155,051 | $357.25 M |
| 09/19/2024 | $38.68 | $39.87 (3.08%) | $40.13 | $38.02 | 109,100 | $367.19 M |
| 09/18/2024 | $37.58 | $37.04 (-1.44%) | $38.96 | $36.93 | 68,500 | $341.13 M |
| 09/17/2024 | $36.81 | $37.66 (2.31%) | $37.81 | $36.61 | 76,400 | $346.84 M |
| 09/16/2024 | $38.62 | $36.93 (-4.38%) | $38.65 | $36.75 | 84,615 | $340.11 M |
| 09/13/2024 | $37.91 | $38.09 (0.47%) | $38.90 | $37.62 | 71,500 | $350.80 M |
| 09/12/2024 | $37.08 | $37.35 (0.73%) | $38.60 | $36.99 | 87,118 | $343.98 M |
| 09/11/2024 | $36.37 | $36.54 (0.47%) | $36.67 | $35.41 | 55,630 | $336.52 M |
| 09/10/2024 | $37.10 | $36.33 (-2.08%) | $37.65 | $35.89 | 81,300 | $334.59 M |
| 09/09/2024 | $35.53 | $36.74 (3.41%) | $37.48 | $35.32 | 130,116 | $338.37 M |
| 09/06/2024 | $36.41 | $34.96 (-3.98%) | $36.53 | $34.78 | 141,203 | $321.97 M |
| 09/05/2024 | $37.50 | $36.55 (-2.53%) | $38.07 | $36.42 | 124,217 | $336.62 M |
| 09/04/2024 | $37.81 | $37.53 (-0.74%) | $38.33 | $36.35 | 95,000 | $345.64 M |
| 09/03/2024 | $41.92 | $38.10 (-9.11%) | $41.92 | $37.86 | 219,100 | $350.89 M |
| 08/30/2024 | $42.16 | $42.12 (-0.09%) | $42.36 | $41.21 | 82,318 | $387.91 M |
| 08/29/2024 | $40.82 | $42.14 (3.23%) | $42.25 | $40.40 | 87,841 | $388.10 M |
| 08/28/2024 | $42.38 | $40.39 (-4.7%) | $42.38 | $39.61 | 121,845 | $371.98 M |
| 08/27/2024 | $42.23 | $42.32 (0.21%) | $42.67 | $41.20 | 70,400 | $389.76 M |
| 08/26/2024 | $42.90 | $42.30 (-1.4%) | $42.90 | $41.28 | 127,900 | $389.57 M |
| 08/23/2024 | $40.34 | $42.19 (4.59%) | $42.20 | $39.99 | 173,915 | $388.56 M |
| 08/22/2024 | $40.01 | $39.99 (-0.05%) | $40.72 | $39.56 | 88,300 | $368.30 M |
| 08/21/2024 | $40.10 | $40.23 (0.32%) | $40.50 | $39.10 | 137,422 | $370.51 M |
| 08/20/2024 | $38.33 | $39.64 (3.42%) | $39.85 | $38.10 | 176,223 | $365.07 M |
| 08/19/2024 | $39.87 | $38.44 (-3.59%) | $40.99 | $37.69 | 197,417 | $354.02 M |