Universal Stainless & Alloy Pro - Price History
Monthly price history for USAP (Universal Stainless & Alloy Pro)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $26.55 | $26.55 |
| March 2024 | $22.42 | $22.42 |
| February 2024 | $20.39 | $20.39 |
| January 2024 | $18.96 | $18.96 |
| December 2023 | $20.08 | $20.08 |
| November 2023 | $16.90 | $16.90 |
| October 2023 | $14.44 | $14.44 |
| September 2023 | $13.11 | $13.11 |
| August 2023 | $13.63 | $13.63 |
| July 2023 | $16.01 | $16.01 |
| June 2023 | $14.01 | $14.01 |
| May 2023 | $12.14 | $12.14 |
| April 2023 | $9.47 | $9.47 |
| March 2023 | $9.35 | $9.35 |
| February 2023 | $9.73 | $9.73 |
| January 2023 | $8.09 | $8.09 |
| December 2022 | $7.17 | $7.17 |
| November 2022 | $7.18 | $7.18 |
| October 2022 | $7.35 | $7.35 |
| September 2022 | $7.12 | $7.12 |
| August 2022 | $7.99 | $7.99 |
| July 2022 | $8.50 | $8.50 |
| June 2022 | $7.40 | $7.40 |
| May 2022 | $8.14 | $8.14 |
| April 2022 | $8.70 | $8.70 |
| March 2022 | $8.68 | $8.68 |
| February 2022 | $9.96 | $9.96 |
| January 2022 | $8.75 | $8.75 |
| December 2021 | $7.94 | $7.94 |
| November 2021 | $7.60 | $7.60 |
| October 2021 | $9.48 | $9.48 |
| September 2021 | $10.17 | $10.17 |
| August 2021 | $11.11 | $11.11 |
| July 2021 | $11.27 | $11.27 |
| June 2021 | $10.12 | $10.12 |
| May 2021 | $10.75 | $10.75 |
| April 2021 | $9.14 | $9.14 |
| March 2021 | $10.17 | $10.17 |
| February 2021 | $10.28 | $10.28 |
| January 2021 | $7.26 | $7.26 |
| December 2020 | $7.48 | $7.48 |
| November 2020 | $7.23 | $7.23 |
| October 2020 | $5.43 | $5.43 |
| September 2020 | $5.49 | $5.49 |
| August 2020 | $6.72 | $6.72 |
| July 2020 | $7.19 | $7.19 |
| June 2020 | $8.60 | $8.60 |
| May 2020 | $7.84 | $7.84 |
| April 2020 | $7.47 | $7.47 |
| March 2020 | $7.71 | $7.71 |
| February 2020 | $11.45 | $11.45 |
| January 2020 | $13.25 | $13.25 |
| December 2019 | $14.90 | $14.90 |
| November 2019 | $13.85 | $13.85 |
| October 2019 | $13.42 | $13.42 |
| September 2019 | $15.60 | $15.60 |
| August 2019 | $15.73 | $15.73 |
| July 2019 | $16.18 | $16.18 |
| June 2019 | $16 | $16 |
| May 2019 | $12.70 | $12.70 |
| April 2019 | $14.39 | $14.39 |
| March 2019 | $16.57 | $16.57 |
| February 2019 | $18.38 | $18.38 |
| January 2019 | $17.93 | $17.93 |
| December 2018 | $16.21 | $16.21 |
| November 2018 | $19.57 | $19.57 |
| October 2018 | $19.64 | $19.64 |
| September 2018 | $25.51 | $25.51 |
| August 2018 | $30.28 | $30.28 |
| July 2018 | $29.91 | $29.91 |
| June 2018 | $23.67 | $23.67 |
| May 2018 | $24.20 | $24.20 |
| April 2018 | $29.34 | $29.34 |
| March 2018 | $27.50 | $27.50 |
| February 2018 | $25.39 | $25.39 |
| January 2018 | $25.77 | $25.77 |
| December 2017 | $21.42 | $21.42 |
| November 2017 | $21.18 | $21.18 |
| October 2017 | $20.50 | $20.50 |
| September 2017 | $20.85 | $20.85 |
| August 2017 | $18.13 | $18.13 |
| July 2017 | $19 | $19 |
| June 2017 | $19.50 | $19.50 |
| May 2017 | $17.86 | $17.86 |
| April 2017 | $18.05 | $18.05 |
| March 2017 | $17 | $17 |
| February 2017 | $14.49 | $14.49 |
| January 2017 | $16.88 | $16.88 |
| December 2016 | $13.51 | $13.51 |
| November 2016 | $12.46 | $12.46 |
| October 2016 | $10.50 | $10.50 |
| September 2016 | $10.50 | $10.50 |
| August 2016 | $10.92 | $10.92 |
| July 2016 | $11.69 | $11.69 |
| June 2016 | $10.90 | $10.90 |
| May 2016 | $11.93 | $11.93 |
| April 2016 | $13.03 | $13.03 |
| March 2016 | $10.19 | $10.19 |
| February 2016 | $7.97 | $7.97 |
| January 2016 | $6.84 | $6.84 |
| December 2015 | $9.29 | $9.29 |
| November 2015 | $10.80 | $10.80 |
| October 2015 | $8.70 | $8.70 |
| September 2015 | $10.58 | $10.58 |
| August 2015 | $12.99 | $12.99 |
| July 2015 | $13.51 | $13.51 |
| June 2015 | $19.65 | $19.65 |
| May 2015 | $18.05 | $18.05 |
| April 2015 | $21 | $21 |
| March 2015 | $26.22 | $26.22 |
| February 2015 | $22.62 | $22.62 |
| January 2015 | $22.29 | $22.29 |
| December 2014 | $25.15 | $25.15 |
| November 2014 | $24.38 | $24.38 |
| October 2014 | $25.71 | $25.71 |
| September 2014 | $26.36 | $26.36 |
| August 2014 | $32.03 | $32.03 |
| July 2014 | $28.83 | $28.83 |
| June 2014 | $32.48 | $32.48 |
| May 2014 | $30.14 | $30.14 |
| April 2014 | $35.89 | $35.89 |
| March 2014 | $33.77 | $33.77 |
| February 2014 | $33.03 | $33.03 |
| January 2014 | $31.74 | $31.74 |
| December 2013 | $36.06 | $36.06 |
| November 2013 | $36.35 | $36.35 |
| October 2013 | $32.32 | $32.32 |
| September 2013 | $32.19 | $32.19 |
| August 2013 | $27.54 | $27.54 |
| July 2013 | $25.80 | $25.80 |
| June 2013 | $29.48 | $29.48 |
| May 2013 | $31.69 | $31.69 |
| April 2013 | $34.96 | $34.96 |
| March 2013 | $36.35 | $36.35 |
| February 2013 | $35.49 | $35.49 |
| January 2013 | $35.73 | $35.73 |
| December 2012 | $36.77 | $36.77 |
| November 2012 | $34.51 | $34.51 |
| October 2012 | $34.40 | $34.40 |
| September 2012 | $37.15 | $37.15 |
| August 2012 | $35.90 | $35.90 |
| July 2012 | $34.12 | $34.12 |
| June 2012 | $41.10 | $41.10 |
| May 2012 | $40.24 | $40.24 |
| April 2012 | $46.40 | $46.40 |
| March 2012 | $42.72 | $42.72 |
| February 2012 | $33.48 | $33.48 |
| January 2012 | $39.77 | $39.77 |
| December 2011 | $37.36 | $37.36 |
| November 2011 | $37.82 | $37.82 |
| October 2011 | $37.65 | $37.65 |
| September 2011 | $25.42 | $25.42 |
| August 2011 | $32.89 | $32.89 |
| July 2011 | $44.69 | $44.69 |
| June 2011 | $46.76 | $46.76 |
| May 2011 | $36.41 | $36.41 |
| April 2011 | $36.25 | $36.25 |
| March 2011 | $33.73 | $33.73 |
| February 2011 | $34.55 | $34.55 |
| January 2011 | $32 | $32 |
| December 2010 | $31.28 | $31.28 |
| November 2010 | $31.27 | $31.27 |
| October 2010 | $28.94 | $28.94 |
| September 2010 | $24.56 | $24.56 |
| August 2010 | $20.57 | $20.57 |
| July 2010 | $22.82 | $22.82 |
| June 2010 | $15.99 | $15.99 |
| May 2010 | $20.61 | $20.61 |
| April 2010 | $23.33 | $23.33 |
| March 2010 | $23.99 | $23.99 |
| February 2010 | $18.67 | $18.67 |
| January 2010 | $18.23 | $18.23 |
| December 2009 | $18.86 | $18.86 |
| November 2009 | $16.23 | $16.23 |
| October 2009 | $15.09 | $15.09 |
| September 2009 | $18.25 | $18.25 |
| August 2009 | $17.91 | $17.91 |
| July 2009 | $17.61 | $17.61 |
| June 2009 | $16.27 | $16.27 |
| May 2009 | $13.89 | $13.89 |
| April 2009 | $13.40 | $13.40 |
| March 2009 | $9.67 | $9.67 |
| February 2009 | $10.20 | $10.20 |
| January 2009 | $14.50 | $14.50 |
| December 2008 | $14.49 | $14.49 |
| November 2008 | $12.20 | $12.20 |
| October 2008 | $18.43 | $18.43 |
| September 2008 | $25.55 | $25.55 |
| August 2008 | $36.15 | $36.15 |
| July 2008 | $38.16 | $38.16 |
| June 2008 | $37.04 | $37.04 |
| May 2008 | $39.46 | $39.46 |
| April 2008 | $38.26 | $38.26 |
| March 2008 | $29.71 | $29.71 |
| February 2008 | $30.39 | $30.39 |
| January 2008 | $24.74 | $24.74 |
| December 2007 | $35.57 | $35.57 |
| November 2007 | $30.84 | $30.84 |
| October 2007 | $37.25 | $37.25 |
| September 2007 | $39.79 | $39.79 |
| August 2007 | $32.42 | $32.42 |
| July 2007 | $37.74 | $37.74 |
| June 2007 | $35.23 | $35.23 |
| May 2007 | $41.97 | $41.97 |
| April 2007 | $44.54 | $44.54 |
| March 2007 | $47.47 | $47.47 |
| February 2007 | $46.32 | $46.32 |
| January 2007 | $44.25 | $44.25 |
| December 2006 | $33.48 | $33.48 |
| November 2006 | $33.31 | $33.31 |
| October 2006 | $30.39 | $30.39 |
| September 2006 | $22.50 | $22.50 |
| August 2006 | $24.39 | $24.39 |
| July 2006 | $27.66 | $27.66 |
| June 2006 | $29.27 | $29.27 |
| May 2006 | $26.60 | $26.60 |
| April 2006 | $31.34 | $31.34 |
| March 2006 | $25.70 | $25.70 |
| February 2006 | $19.49 | $19.49 |
| January 2006 | $19.11 | $19.11 |
| December 2005 | $15 | $15 |
| November 2005 | $14.17 | $14.17 |
| October 2005 | $14.90 | $14.90 |
| September 2005 | $16.80 | $16.80 |
| August 2005 | $15.51 | $15.51 |
| July 2005 | $16.05 | $16.05 |
| June 2005 | $12.18 | $12.18 |
| May 2005 | $12.58 | $12.58 |
| April 2005 | $14.65 | $14.65 |
| March 2005 | $14.04 | $14.04 |
| February 2005 | $18 | $18 |
| January 2005 | $16 | $16 |
| December 2004 | $14.85 | $14.85 |
| November 2004 | $14.71 | $14.71 |
| October 2004 | $13.58 | $13.58 |
| September 2004 | $13.75 | $13.75 |
| August 2004 | $13.22 | $13.22 |
| July 2004 | $13.11 | $13.11 |
| June 2004 | $11.40 | $11.40 |
| May 2004 | $10.83 | $10.83 |
| April 2004 | $10.77 | $10.77 |
| March 2004 | $9.85 | $9.85 |
| February 2004 | $9.28 | $9.28 |
| January 2004 | $9.28 | $9.28 |
| December 2003 | $10.80 | $10.80 |
| November 2003 | $8.45 | $8.45 |
| October 2003 | $8.25 | $8.25 |
| September 2003 | $8.04 | $8.04 |
| August 2003 | $7.35 | $7.35 |
| July 2003 | $6.21 | $6.21 |
| June 2003 | $6.47 | $6.47 |
| May 2003 | $5.29 | $5.29 |
| April 2003 | $5 | $5 |
| March 2003 | $5.01 | $5.01 |
| February 2003 | $5.34 | $5.34 |
| January 2003 | $5.28 | $5.28 |
| December 2002 | $6.05 | $6.05 |
| November 2002 | $6.25 | $6.25 |
| October 2002 | $6.19 | $6.19 |
| September 2002 | $5.90 | $5.90 |
| August 2002 | $7.30 | $7.30 |
| July 2002 | $9.90 | $9.90 |
| June 2002 | $11.75 | $11.75 |
| May 2002 | $15.60 | $15.60 |
| April 2002 | $14.86 | $14.86 |
| March 2002 | $11.59 | $11.59 |
| February 2002 | $9.60 | $9.60 |
| January 2002 | $9 | $9 |
| December 2001 | $8.30 | $8.30 |
| November 2001 | $7.09 | $7.09 |
| October 2001 | $7.07 | $7.07 |
| September 2001 | $7.10 | $7.10 |
| August 2001 | $8.64 | $8.64 |
| July 2001 | $10.29 | $10.29 |
| June 2001 | $9.20 | $9.20 |
| May 2001 | $9.98 | $9.98 |
| April 2001 | $7.74 | $7.74 |
| March 2001 | $7.50 | $7.50 |
| February 2001 | $7.25 | $7.25 |
| January 2001 | $7.88 | $7.88 |
| December 2000 | $7.38 | $7.38 |
| November 2000 | $7.62 | $7.62 |
| October 2000 | $7.38 | $7.38 |
| September 2000 | $6.88 | $6.88 |
| August 2000 | $7 | $7 |
| July 2000 | $7.06 | $7.06 |
| June 2000 | $6.69 | $6.69 |
| May 2000 | $6.75 | $6.75 |
| April 2000 | $6.19 | $6.19 |
| March 2000 | $7.25 | $7.25 |
| February 2000 | $6.50 | $6.50 |
| January 2000 | $6.12 | $6.12 |
| December 1999 | $6.75 | $6.75 |
| November 1999 | $3.78 | $3.78 |
| October 1999 | $4.62 | $4.62 |
| September 1999 | $5 | $5 |
| August 1999 | $5.75 | $5.75 |
| July 1999 | $5.25 | $5.25 |
| June 1999 | $5.75 | $5.75 |
| May 1999 | $5.94 | $5.94 |
| April 1999 | $5.75 | $5.75 |
| March 1999 | $5.94 | $5.94 |
| February 1999 | $6.19 | $6.19 |
| January 1999 | $6.88 | $6.88 |
| December 1998 | $7.50 | $7.50 |
| November 1998 | $6.75 | $6.75 |
| October 1998 | $6.94 | $6.94 |
| September 1998 | $5.19 | $5.19 |
| August 1998 | $8.25 | $8.25 |
| July 1998 | $9.12 | $9.12 |
| June 1998 | $9.19 | $9.19 |
| May 1998 | $10.12 | $10.12 |
| April 1998 | $11 | $11 |
| March 1998 | $14 | $14 |
| February 1998 | $12.62 | $12.62 |
| January 1998 | $12.62 | $12.62 |
| December 1997 | $14.50 | $14.50 |
| November 1997 | $14.62 | $14.62 |
| October 1997 | $15.25 | $15.25 |
| September 1997 | $15.62 | $15.62 |
| August 1997 | $14.44 | $14.44 |
| July 1997 | $13.75 | $13.75 |
| June 1997 | $13 | $13 |
| May 1997 | $13 | $13 |
| April 1997 | $10 | $10 |
| March 1997 | $9.88 | $9.88 |
| February 1997 | $10.19 | $10.19 |
| January 1997 | $10.25 | $10.25 |
| December 1996 | $8.75 | $8.75 |
| November 1996 | $8.50 | $8.50 |
| October 1996 | $8.50 | $8.50 |
| September 1996 | $8.75 | $8.75 |
| August 1996 | $9 | $9 |
| July 1996 | $10.12 | $10.12 |
| June 1996 | $9.38 | $9.38 |
| May 1996 | $8.88 | $8.88 |
| April 1996 | $11 | $11 |
| March 1996 | $10.38 | $10.38 |
| February 1996 | $12.50 | $12.50 |
| January 1996 | $12.75 | $12.75 |
| December 1995 | $10.62 | $10.62 |
| November 1995 | $10.50 | $10.50 |
| October 1995 | $12.50 | $12.50 |
| September 1995 | $13 | $13 |
| August 1995 | $15.50 | $15.50 |
| July 1995 | $12.50 | $12.50 |
| June 1995 | $12.12 | $12.12 |
| May 1995 | $11.62 | $11.62 |
| April 1995 | $9.56 | $9.56 |
| March 1995 | $9.12 | $9.12 |
| February 1995 | $10.12 | $10.12 |
| January 1995 | $9.62 | $9.62 |
| December 1994 | $9 | $9 |
USAP
Price: $26.55
52 week price:
Earnings Per Share: 0.53 USD
P/E Ratio: -121.25
Exchange: NMS
Sector: Basic Materials
Industry: Steel
Volume: 1170
Ebitda: 5.8 millionMarket Capitalization: 241.5 million