5 DAY PERFORMANCE
-0.61%
1 MONTH PERFORMANCE
-0.20%
3 MONTH PERFORMANCE
+13.64%
6 MONTH PERFORMANCE
+46.64%
YEAR-TO-DATE PERFORMANCE
+119.52%
1 YEAR PERFORMANCE
+133.60%
Universal Stainless & Alloy Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $44.06 | $44.08 (0.05%) | $44.16 | $44.05 | 198,450 | $408.61 M |
| 12/19/2024 | $44.23 | $44.05 (-0.41%) | $44.25 | $44.05 | 206,113 | $408.34 M |
| 12/18/2024 | $44.41 | $44.07 (-0.77%) | $44.41 | $43.91 | 268,737 | $408.52 M |
| 12/17/2024 | $44.35 | $44.30 (-0.11%) | $44.40 | $44.25 | 144,537 | $410.65 M |
| 12/16/2024 | $44.24 | $44.35 (0.25%) | $44.63 | $44.20 | 391,118 | $411.12 M |
| 12/13/2024 | $44.10 | $44.21 (0.25%) | $44.30 | $44.09 | 153,700 | $409.82 M |
| 12/12/2024 | $44.19 | $44.10 (-0.2%) | $44.23 | $44.05 | 217,645 | $408.80 M |
| 12/11/2024 | $44.22 | $44.17 (-0.11%) | $44.29 | $44.15 | 162,101 | $409.45 M |
| 12/10/2024 | $44.22 | $44.22 (0%) | $44.35 | $44.13 | 116,938 | $409.91 M |
| 12/09/2024 | $44.41 | $44.22 (-0.43%) | $44.42 | $44.22 | 84,543 | $409.91 M |
| 12/06/2024 | $44.20 | $44.29 (0.2%) | $44.34 | $44.15 | 117,520 | $410.56 M |
| 12/05/2024 | $44.19 | $44.19 (0%) | $44.31 | $44.14 | 144,500 | $409.63 M |
| 12/04/2024 | $44.42 | $44.23 (-0.43%) | $44.42 | $44.01 | 109,200 | $410.00 M |
| 12/03/2024 | $44.34 | $44.31 (-0.07%) | $44.47 | $44.29 | 74,107 | $410.75 M |
| 12/02/2024 | $44.35 | $44.32 (-0.07%) | $44.59 | $44.26 | 140,400 | $410.84 M |
| 11/29/2024 | $44.43 | $44.42 (-0.02%) | $44.50 | $44.34 | 38,720 | $411.77 M |
| 11/27/2024 | $44.20 | $44.41 (0.48%) | $44.45 | $44.20 | 82,629 | $411.67 M |
| 11/26/2024 | $44.25 | $44.40 (0.34%) | $44.42 | $44.22 | 93,700 | $411.58 M |
| 11/25/2024 | $44.30 | $44.34 (0.09%) | $44.37 | $44.19 | 155,101 | $411.02 M |
| 11/22/2024 | $44.17 | $44.27 (0.23%) | $44.28 | $44.06 | 86,428 | $410.37 M |
| 11/21/2024 | $44.20 | $44.17 (-0.07%) | $44.24 | $44.01 | 112,130 | $409.45 M |
| 11/20/2024 | $44.16 | $44.05 (-0.25%) | $44.32 | $44.00 | 197,200 | $408.34 M |
| 11/19/2024 | $44.05 | $44.26 (0.48%) | $44.30 | $44.01 | 102,303 | $410.28 M |
| 11/18/2024 | $44.24 | $44.07 (-0.38%) | $44.25 | $44.01 | 108,100 | $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 |