Universal Stainless & Alloy Products, Inc. Common Stock Historical Stock Prices

USAP 
$12.96
*  
0.38
3.02%
Get USAP Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading USAP now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    USAP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-APR-2015 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.60 13.07 12.5926 12.96 40,730
04/27/2016 11 13.18 11 12.58 109,929
04/26/2016 10.79 11.11 10.651 11.09 30,501
04/25/2016 10.9 10.93 10.63 10.74 33,845
04/22/2016 10.51 11.04 10.4976 10.96 31,076
04/21/2016 10.91 11.05 10.49 10.63 27,514
04/20/2016 10.71 11.14 10.4693 11 47,531
04/19/2016 11 11.21 10.68 10.76 22,781
04/18/2016 10.51 11.2 10.5 10.99 73,977
04/15/2016 10.48 10.75 10.39 10.6 26,878
04/14/2016 10.22 10.52 10.22 10.52 15,186
04/13/2016 9.83 10.44 9.75 10.4 49,701
04/12/2016 9.71 9.96 9.566 9.88 35,107
04/11/2016 9.51 10.2 9.48 9.83 32,532
04/08/2016 9.79 10.15 9.13 9.5 49,896
04/07/2016 10.35 10.36 9.385 9.64 41,150
04/06/2016 10.29 10.39 10.25 10.35 9,462
04/05/2016 9.9 10.5 9.9 10.33 27,502
04/04/2016 10.2 10.2 9.9 9.92 24,629
04/01/2016 10.1 10.3 9.94 10.2 10,340
03/31/2016 9.96 10.36 9.96 10.19 67,930
03/30/2016 9.65 10.2599 9.65 10.04 17,430
03/29/2016 9.31 9.71 9.02 9.63 32,475
03/28/2016 9.4 9.75 9 9.44 67,063
03/24/2016 9.46 9.57 9.09 9.47 13,110
03/23/2016 10.1 10.1 9.4106 9.55 16,992
03/22/2016 9.81 10.36 9.61 10.29 74,515
03/21/2016 9.8 9.99 9.6497 9.88 24,544
03/18/2016 10.93 11.24 9.75 9.93 72,530
03/17/2016 10 11.07 9.9353 11.03 47,899
03/16/2016 10.2 10.2 9.22 10 92,093
03/15/2016 10.75 11.97 10.5 10.5 20,324
03/14/2016 10.35 10.89 10.3 10.85 29,477
03/11/2016 9.72 10.63 9.25 10.28 30,516
03/10/2016 9.5 9.91 9.21 9.5 28,896
03/09/2016 9.59 9.9 9.41 9.42 18,809
03/08/2016 9.63 10 9.6 9.62 28,501
03/07/2016 8.06 9.8 8.06 9.71 49,839
03/04/2016 8.35 8.99 8.2101 8.22 66,975
03/03/2016 8.33 8.5999 8.12 8.25 51,797
03/02/2016 8.59 8.7599 8.06 8.29 47,138
03/01/2016 8 8.69 7.51 8.69 68,016
02/29/2016 7.61 8.02 7.515 7.97 34,355
02/26/2016 7.85 7.85 7.5101 7.65 20,071
02/25/2016 7.98 8.01 7.4 7.82 29,211
02/24/2016 7.78 8.13 7.3601 7.915 26,175
02/23/2016 8.25 8.37 7.93 8.01 26,738
02/22/2016 8.18 8.5 7.96 8.32 35,573
02/19/2016 8.1 8.2597 8.05 8.14 33,040
02/18/2016 8.3 8.539 7.91 8.19 26,056
02/17/2016 7.888 8.55 7.888 8.29 38,149
02/16/2016 8.17 8.17 7.76 7.78 13,295
02/12/2016 7.41 8.21 7.41 8.07 62,048
02/11/2016 7.02 7.5499 7.02 7.4 24,967
02/10/2016 6.89 7.31 6.75 7.15 30,901
02/09/2016 7.09 7.09 6.742 6.9 57,251
02/08/2016 7.58 7.58 7.1 7.1 36,694
02/05/2016 7.67 7.8 7.42 7.6 70,278
02/04/2016 7.4 7.79 7.22 7.73 53,314
02/03/2016 7.43 7.43 6.6 7.18 51,960
02/02/2016 6.86 7.22 6.47 6.47 50,608
02/01/2016 6.76 6.95 6.71 6.85 38,601
01/29/2016 6.73 6.9 6.62 6.84 22,003
01/28/2016 6.91 7 6.6 6.7 86,288
01/27/2016 6.65 7.09 6.65 6.83 46,201
01/26/2016 7.06 7.36 6.9 7.14 15,776
01/25/2016 7.04 7.04 6.92 6.99 27,934
01/22/2016 7.01 7.19 6.98 6.99 56,871
01/21/2016 6.72 7.3499 6.72 6.99 27,733
01/20/2016 6.66 6.91 6.1 6.68 32,543
01/19/2016 7.36 7.39 6.52 6.66 55,662
01/15/2016 7.65 7.7093 7.27 7.41 14,924
01/14/2016 7.25 7.73 6.99 7.64 8,230
01/13/2016 7.63 7.7165 7 7.135 29,964
01/12/2016 7.75 7.89 7.5 7.5 20,057
01/11/2016 8.12 8.507 7.75 7.78 23,949
01/08/2016 8.06 8.76 8 8.01 9,645
01/07/2016 8.4 8.4 7.96 7.97 39,025
01/06/2016 9 9.02 8.4 8.4 31,745
01/05/2016 9.75 9.75 9.12 9.22 23,617
01/04/2016 9.16 9.73 9.16 9.7 12,004
12/31/2015 9.11 9.4297 9.11 9.29 13,185
12/30/2015 9.1 9.12 8.95 9.07 17,335
12/29/2015 9.09 9.44 8.97 9.14 8,257
12/28/2015 8.87 9.13 8.7 9 38,127
12/24/2015 8.68 8.89 8.6 8.87 7,203
12/23/2015 9.04 9.09 8.4601 8.62 67,110
12/22/2015 8.93 9.19 8.69 8.8 50,151
12/21/2015 8.56 8.955 8.389 8.91 25,534
12/18/2015 8.25 8.58 8.01 8.52 33,582
12/17/2015 8.17 8.36 8.03 8.17 79,154
12/16/2015 8.21 8.48 8.16 8.16 78,445
12/15/2015 8.53 8.6 8.22 8.27 58,155
12/14/2015 9.25 9.35 8.37 8.38 93,541
12/11/2015 9.73 9.89 9.25 9.32 18,659
12/10/2015 9.9 9.9 9.73 9.74 11,516
12/09/2015 10.17 10.33 9.81 9.9 12,920
12/08/2015 10.07 10.36 10 10.06 15,604
12/07/2015 10.43 11.3 10.02 10.02 40,511
12/04/2015 10.42 10.82 10.02 10.49 38,914
12/03/2015 10.61 10.81 10.095 10.41 36,024
12/02/2015 10.4 10.97 10.34 10.54 51,416
12/01/2015 10.82 10.905 10.275 10.54 21,795
11/30/2015 10.25 10.89 10.12 10.8 26,292
11/27/2015 10.27 10.35 10.17 10.21 7,796
11/25/2015 10.58 10.75 10.2301 10.28 39,573
11/24/2015 10.48 10.8 10.12 10.63 19,197
11/23/2015 10.33 10.47 10.04 10.44 30,184
11/20/2015 10.7 10.82 10.06 10.29 65,888
11/19/2015 10.55 10.87 10.44 10.66 54,896
11/18/2015 10.65 10.91 10.48 10.64 19,254
11/17/2015 10.63 10.7 10.41 10.56 22,760
11/16/2015 10.81 10.81 10.44 10.64 19,804
11/13/2015 10.89 11.4 10.7 10.79 40,315
11/12/2015 11.16 11.18 10.75 10.86 26,510
11/11/2015 11.24 11.24 11 11.05 15,782
11/10/2015 11.18 11.21 10.82 11.18 18,466
11/09/2015 11.8 11.8 11.06 11.27 17,328
11/06/2015 11.15 11.98 11 11.75 33,532
11/05/2015 11.41 11.85 10.66 11.27 26,914
11/04/2015 9.73 11.565 9.73 11.54 67,502
11/03/2015 9.16 9.73 8.88 9.71 118,080
11/02/2015 8.71 8.9 8.71 8.84 107,488
10/30/2015 8.71 8.995 8.6 8.7 51,731
10/29/2015 8.8 9.26 8.61 8.64 70,780
10/28/2015 9.17 9.79 8.64 8.74 198,921
10/27/2015 10.13 10.13 9.13 9.31 121,166
10/26/2015 10.19 10.28 9.5 9.69 107,565
10/23/2015 10.25 10.96 10.12 10.25 56,072
10/22/2015 10.05 10.42 9.85 10.18 32,790
10/21/2015 10.05 10.17 9.92 10.01 159,584
10/20/2015 10.04 10.54 10.01 10.02 35,503
10/19/2015 10.66 10.66 10.01 10.01 43,125
10/16/2015 11.8 11.8 10.56 10.7 52,882
10/15/2015 11.7 12.895 11.0753 11.92 25,893
10/14/2015 12.07 12.33 11.41 11.71 34,848
10/13/2015 12.78 12.78 12.01 12.07 18,502
10/12/2015 13.33 13.59 12.73 12.9 31,457
10/09/2015 13.46 13.5599 13.24 13.25 10,407
10/08/2015 13.4 13.5 13.2601 13.39 13,472
10/07/2015 12.75 13.42 12.75 13.42 15,640
10/06/2015 11.85 12.73 11.85 12.73 18,733
10/05/2015 11.04 11.76 11.04 11.74 8,681
10/02/2015 10.22 11.04 10.06 10.95 19,210
10/01/2015 10.53 10.53 10.1 10.23 42,557
09/30/2015 10.9 10.9 10.43 10.58 45,296
09/29/2015 10.69 11.24 10.56 10.88 41,344
09/28/2015 10.59 10.89 10.29 10.71 27,038
09/25/2015 10.63 10.76 10.4101 10.66 31,314
09/24/2015 10.435 10.67 10.25 10.65 25,791
09/23/2015 10.63 10.63 10.1451 10.45 32,309
09/22/2015 11.1399 11.1399 10.62 10.63 17,718
09/21/2015 11.62 11.62 11.18 11.27 15,096
09/18/2015 12 12.06 11.44 11.64 30,749
09/17/2015 11.9 12 11.85 11.93 12,445
09/16/2015 11.94 12.09 11.85 11.92 26,571
09/15/2015 12 12 11.86 11.95 26,788
09/14/2015 12.56 12.56 11.96 12 58,362
09/11/2015 12.56 12.73 12.5 12.57 24,849
09/10/2015 12.58 12.69 12.5 12.6203 12,424
09/09/2015 12.57 12.71 12.51 12.51 10,400
09/08/2015 12.94 12.94 12.6 12.61 13,937
09/04/2015 12.55 12.79 12.52 12.76 19,429
09/03/2015 12.87 12.99 12.66 12.7 17,779
09/02/2015 12.8 13.03 12.71 12.88 21,570
09/01/2015 12.68 13.08 12.68 12.76 45,407
08/31/2015 12.95 13.17 12.3 12.99 933,654
08/28/2015 12.27 13.32 12.27 12.87 114,556
08/27/2015 12.5 12.6199 11.97 12.18 32,645
08/26/2015 12.29 12.29 11.8 12.24 21,236
08/25/2015 12.63 12.63 12.05 12.14 18,753
08/24/2015 11.8 12.43 11.21 12.16 17,457
08/21/2015 12.3 12.56 12.09 12.27 12,314
08/20/2015 12.66 12.66 12.245 12.265 7,037
08/19/2015 12.73 12.76 12.44 12.62 20,174
08/18/2015 12.7 13.09 12.53 12.68 38,045
08/17/2015 12.65 12.83 12.45 12.69 18,714
08/14/2015 12.45 12.76 12.34 12.76 15,169
08/13/2015 12.71 12.9 12 12.53 49,052
08/12/2015 12.8 12.99 12.145 12.8 47,340
08/11/2015 12.93 12.97 12.6 12.87 29,661
08/10/2015 12.6 13.13 12.07 12.87 67,867
08/07/2015 12.1 12.65 11.47 12.64 24,551
08/06/2015 11.25 12.18 10.9 12.12 90,667
08/05/2015 12.18 12.27 10.93 11.13 148,378
08/04/2015 12.96 13.586 11.81 12 42,056
08/03/2015 13.5 13.59 12.86 12.86 64,412
07/31/2015 13.76 13.91 13.5 13.51 53,204
07/30/2015 14.92 15.06 13.6 13.76 77,363
07/29/2015 14.5 15.69 14.5 15.1 29,886
07/28/2015 14.28 14.715 14.13 14.53 55,454
07/27/2015 14.2 14.36 14.11 14.17 18,751
07/24/2015 15.06 15.12 14.15 14.19 19,404
07/23/2015 15.59 15.61 14.68 15.12 41,886
07/22/2015 15.1 15.377 15 15.32 61,234
07/21/2015 15.02 15.48 15.02 15.31 55,163
07/20/2015 15.69 15.69 14.79 14.9 33,821
07/17/2015 16.52 16.53 15.36 15.6 66,898
07/16/2015 16.82 17.5 16.47 16.66 24,184
07/15/2015 17.3 17.31 16.4201 16.55 42,000
07/14/2015 17.49 17.497 17.31 17.355 10,812
07/13/2015 17.38 17.7 17.2001 17.41 64,665
07/10/2015 17.89 17.91 17.39 17.39 28,288
07/09/2015 18 18.279 17.66 17.8 24,525
07/08/2015 17.68 18.22 17.68 17.93 84,256
07/07/2015 18.74 18.74 17.92 18 33,616
07/06/2015 18.39 18.81 18.29 18.71 32,084
07/02/2015 19.41 19.82 18.4 18.71 20,829
07/01/2015 19.72 19.72 19.26 19.4 17,066
06/30/2015 20.59 20.59 19.404 19.65 25,489
06/29/2015 19.92 20.87 19.24 20.53 42,262
06/26/2015 19.36 20.23 19.27 20.03 975,711
06/25/2015 19.49 19.8 19.2 19.25 23,304
06/24/2015 19.88 20.13 19.43 19.49 32,025
06/23/2015 19.55 20.29 19.5 19.96 40,188
06/22/2015 19.47 19.7 19.31 19.68 45,559
06/19/2015 19.75 19.81 19.09 19.17 58,703
06/18/2015 19.33 19.7 19.08 19.69 26,613
06/17/2015 19.12 19.335 18.73 19.31 25,903
06/16/2015 18.95 19.12 18.71 19.08 28,197
06/15/2015 18.02 18.96 17.96 18.87 25,550
06/12/2015 18.06 18.346 18 18.13 20,144
06/11/2015 18.16 18.16 17.95 18.1 19,530
06/10/2015 18.31 18.44 17.96 18.21 30,192
06/09/2015 18.3 18.3 17.9 17.99 21,963
06/08/2015 18.12 18.3264 17.93 18 17,285
06/05/2015 18.01 18.13 17.9 18.09 16,671
06/04/2015 18.16 18.24 17.87 18.03 19,303
06/03/2015 18.173 18.61 18.03 18.11 16,160
06/02/2015 18.02 18.89 17.96 18.09 21,544
06/01/2015 18.13 18.51 18.025 18.06 27,783
05/29/2015 18.05 18.1075 17.84 18.05 25,847
05/28/2015 18.03 18.09 17.89 18.05 26,269
05/27/2015 18 18.272 17.96 18.1 29,740
05/26/2015 18.22 18.501 17.78 18 45,903
05/22/2015 18.3 18.92 17.76 18.13 37,583
05/21/2015 19.34 19.42 18.2 18.25 38,766
05/20/2015 19.83 19.83 19.1 19.34 33,390
05/19/2015 20.7 20.7 19.56 19.63 37,811
05/18/2015 20.19 20.8 20.07 20.49 27,160
05/15/2015 19.94 21.7999 19.94 20.05 18,507
05/14/2015 19.66 20.15 19.55 19.92 14,764
05/13/2015 19.73 19.79 19.27 19.5 23,911
05/12/2015 20.18 20.29 19.36 19.51 18,889
05/11/2015 19.8 20.56 19.8 20.29 13,317
05/08/2015 20.5 20.9225 19.76 19.77 14,968
05/07/2015 19.95 20.44 19.11 20.21 30,194
05/06/2015 20.51 20.675 19.67 19.8 29,745
05/05/2015 20.49 20.7199 20.21 20.43 24,706
05/04/2015 20.83 21 20.35 20.36 35,724
05/01/2015 21.22 21.5399 19.6 20.43 33,132
04/30/2015 22.43 22.43 20.45 21 67,263
04/29/2015 23.35 23.35 22.43 22.43 33,496
04/28/2015 23.72 23.757 23.25 23.345 39,504
04/27/2015 23.89 24.44 23.38 23.5 25,866
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?