NasdaqGS - Nasdaq Real Time Price • USD
Universal Stainless & Alloy Products, Inc. (USAP)
As of 10:38 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 26.40 | 27.28 | 26.25 | 27.20 | 27.20 | 26,368 |
Apr 22, 2024 | 26.39 | 26.67 | 26.06 | 26.47 | 26.47 | 82,700 |
Apr 19, 2024 | 26.04 | 26.83 | 25.64 | 26.13 | 26.13 | 77,600 |
Apr 18, 2024 | 26.31 | 26.57 | 25.86 | 26.14 | 26.14 | 99,800 |
Apr 17, 2024 | 25.41 | 26.43 | 25.40 | 26.25 | 26.25 | 158,600 |
Apr 16, 2024 | 24.69 | 25.34 | 24.37 | 25.13 | 25.13 | 52,400 |
Apr 15, 2024 | 24.63 | 25.35 | 24.62 | 24.96 | 24.96 | 61,100 |
Apr 12, 2024 | 25.40 | 25.86 | 24.51 | 24.63 | 24.63 | 42,100 |
Apr 11, 2024 | 25.28 | 25.54 | 24.86 | 25.37 | 25.37 | 58,300 |
Apr 10, 2024 | 25.76 | 26.34 | 25.14 | 25.32 | 25.32 | 112,100 |
Apr 9, 2024 | 26.59 | 26.99 | 25.67 | 26.30 | 26.30 | 80,800 |
Apr 8, 2024 | 27.15 | 27.52 | 26.19 | 26.28 | 26.28 | 88,900 |
Apr 5, 2024 | 25.89 | 27.52 | 25.19 | 27.00 | 27.00 | 110,200 |
Apr 4, 2024 | 26.51 | 27.10 | 25.97 | 26.00 | 26.00 | 108,400 |
Apr 3, 2024 | 25.78 | 26.52 | 25.34 | 26.51 | 26.51 | 98,200 |
Apr 2, 2024 | 25.61 | 25.82 | 24.71 | 25.58 | 25.58 | 115,900 |
Apr 1, 2024 | 22.91 | 26.68 | 22.91 | 26.54 | 26.54 | 344,500 |
Mar 28, 2024 | 23.48 | 23.74 | 21.34 | 22.42 | 22.42 | 390,400 |
Mar 27, 2024 | 23.49 | 24.65 | 23.42 | 24.62 | 24.62 | 155,900 |
Mar 26, 2024 | 23.58 | 23.90 | 23.01 | 23.49 | 23.49 | 89,100 |
Mar 25, 2024 | 23.26 | 23.89 | 23.02 | 23.20 | 23.20 | 114,800 |
Mar 22, 2024 | 22.04 | 23.44 | 20.21 | 23.04 | 23.04 | 143,000 |
Mar 21, 2024 | 21.70 | 21.99 | 20.98 | 21.61 | 21.61 | 65,800 |
Mar 20, 2024 | 20.58 | 21.78 | 20.34 | 21.78 | 21.78 | 83,200 |
Mar 19, 2024 | 20.62 | 21.10 | 20.57 | 20.81 | 20.81 | 48,200 |
Mar 18, 2024 | 20.98 | 21.22 | 20.13 | 20.88 | 20.88 | 79,200 |
Mar 15, 2024 | 20.50 | 21.53 | 20.47 | 21.11 | 21.11 | 144,900 |
Mar 14, 2024 | 21.66 | 21.66 | 20.36 | 20.64 | 20.64 | 68,700 |
Mar 13, 2024 | 21.64 | 22.38 | 21.42 | 21.76 | 21.76 | 43,800 |
Mar 12, 2024 | 21.64 | 21.73 | 21.25 | 21.64 | 21.64 | 88,500 |
Mar 11, 2024 | 22.12 | 22.12 | 21.04 | 21.60 | 21.60 | 85,900 |
Mar 8, 2024 | 21.48 | 22.70 | 21.15 | 22.01 | 22.01 | 152,700 |
Mar 7, 2024 | 21.14 | 21.59 | 20.66 | 20.84 | 20.84 | 52,200 |
Mar 6, 2024 | 20.75 | 21.24 | 20.64 | 21.14 | 21.14 | 37,000 |
Mar 5, 2024 | 21.18 | 21.18 | 20.40 | 20.59 | 20.59 | 46,200 |
Mar 4, 2024 | 21.32 | 21.57 | 21.02 | 21.18 | 21.18 | 71,700 |
Mar 1, 2024 | 20.63 | 21.28 | 20.39 | 21.15 | 21.15 | 81,700 |
Feb 29, 2024 | 20.20 | 20.75 | 20.14 | 20.39 | 20.39 | 54,200 |
Feb 28, 2024 | 20.14 | 20.33 | 19.80 | 20.02 | 20.02 | 33,100 |
Feb 27, 2024 | 20.50 | 20.80 | 20.32 | 20.33 | 20.33 | 44,800 |
Feb 26, 2024 | 20.07 | 20.73 | 20.04 | 20.43 | 20.43 | 50,900 |
Feb 23, 2024 | 19.99 | 20.89 | 19.84 | 20.36 | 20.36 | 81,100 |
Feb 22, 2024 | 19.73 | 20.50 | 19.40 | 19.97 | 19.97 | 45,100 |
Feb 21, 2024 | 19.73 | 20.13 | 19.36 | 19.86 | 19.86 | 69,300 |
Feb 20, 2024 | 20.53 | 20.87 | 19.87 | 19.95 | 19.95 | 65,900 |
Feb 16, 2024 | 20.65 | 21.50 | 20.61 | 20.84 | 20.84 | 80,500 |
Feb 15, 2024 | 19.02 | 20.80 | 19.00 | 20.80 | 20.80 | 119,500 |
Feb 14, 2024 | 19.05 | 19.38 | 18.94 | 19.02 | 19.02 | 83,000 |
Feb 13, 2024 | 19.40 | 19.64 | 18.72 | 18.83 | 18.83 | 60,900 |
Feb 12, 2024 | 19.66 | 20.26 | 19.48 | 19.74 | 19.74 | 111,400 |
Feb 9, 2024 | 19.75 | 19.90 | 19.03 | 19.40 | 19.40 | 83,200 |
Feb 8, 2024 | 19.40 | 19.95 | 19.22 | 19.59 | 19.59 | 77,000 |
Feb 7, 2024 | 19.33 | 19.36 | 18.38 | 19.17 | 19.17 | 192,600 |
Feb 6, 2024 | 19.96 | 20.00 | 19.05 | 19.33 | 19.33 | 130,400 |
Feb 5, 2024 | 19.02 | 19.92 | 18.81 | 19.78 | 19.78 | 91,100 |
Feb 2, 2024 | 18.81 | 19.40 | 18.69 | 19.12 | 19.12 | 61,400 |
Feb 1, 2024 | 18.81 | 19.29 | 18.74 | 19.15 | 19.15 | 56,500 |
Jan 31, 2024 | 19.31 | 19.51 | 18.82 | 18.96 | 18.96 | 46,800 |
Jan 30, 2024 | 19.09 | 19.59 | 18.62 | 19.19 | 19.19 | 54,900 |
Jan 29, 2024 | 19.54 | 19.61 | 19.18 | 19.35 | 19.35 | 45,000 |
Jan 26, 2024 | 19.42 | 20.14 | 19.40 | 19.79 | 19.79 | 54,000 |
Jan 25, 2024 | 19.94 | 20.15 | 18.54 | 19.32 | 19.32 | 87,300 |
Jan 24, 2024 | 19.44 | 20.25 | 19.06 | 19.39 | 19.39 | 116,400 |
Jan 23, 2024 | 19.15 | 19.84 | 18.97 | 19.06 | 19.06 | 72,500 |
Jan 22, 2024 | 17.34 | 19.04 | 17.02 | 18.95 | 18.95 | 83,800 |
Jan 19, 2024 | 17.54 | 17.84 | 17.33 | 17.42 | 17.42 | 67,100 |
Jan 18, 2024 | 18.35 | 18.61 | 17.87 | 17.97 | 17.97 | 53,600 |
Jan 17, 2024 | 18.17 | 18.32 | 17.24 | 18.27 | 18.27 | 65,700 |
Jan 16, 2024 | 19.26 | 19.26 | 18.20 | 18.44 | 18.44 | 109,500 |
Jan 12, 2024 | 19.04 | 19.79 | 18.71 | 19.60 | 19.60 | 87,400 |
Jan 11, 2024 | 20.35 | 20.49 | 18.67 | 18.97 | 18.97 | 145,800 |
Jan 10, 2024 | 19.71 | 20.50 | 19.00 | 20.30 | 20.30 | 160,500 |
Jan 9, 2024 | 20.43 | 20.43 | 19.15 | 19.71 | 19.71 | 85,600 |
Jan 8, 2024 | 19.97 | 20.80 | 19.97 | 20.43 | 20.43 | 150,400 |
Jan 5, 2024 | 18.53 | 19.81 | 18.53 | 19.72 | 19.72 | 145,200 |
Jan 4, 2024 | 18.91 | 19.37 | 18.21 | 18.69 | 18.69 | 104,000 |
Jan 3, 2024 | 19.16 | 19.20 | 18.59 | 18.90 | 18.90 | 72,700 |
Jan 2, 2024 | 20.20 | 20.36 | 18.83 | 19.25 | 19.25 | 106,500 |
Dec 29, 2023 | 20.17 | 20.36 | 19.76 | 20.08 | 20.08 | 69,500 |
Dec 28, 2023 | 20.25 | 20.53 | 19.72 | 20.17 | 20.17 | 51,300 |
Dec 27, 2023 | 20.19 | 20.35 | 19.39 | 20.17 | 20.17 | 74,300 |
Dec 26, 2023 | 18.97 | 20.18 | 18.76 | 20.13 | 20.13 | 107,300 |
Dec 22, 2023 | 18.87 | 19.03 | 18.01 | 18.75 | 18.75 | 47,900 |
Dec 21, 2023 | 17.57 | 18.98 | 17.57 | 18.87 | 18.87 | 91,300 |
Dec 20, 2023 | 18.10 | 18.10 | 17.32 | 17.39 | 17.39 | 38,100 |
Dec 19, 2023 | 17.76 | 18.08 | 17.38 | 17.99 | 17.99 | 69,900 |
Dec 18, 2023 | 17.39 | 18.17 | 17.39 | 17.60 | 17.60 | 77,300 |
Dec 15, 2023 | 16.72 | 17.25 | 16.48 | 16.94 | 16.94 | 59,900 |
Dec 14, 2023 | 15.86 | 16.77 | 15.86 | 16.46 | 16.46 | 53,000 |
Dec 13, 2023 | 15.85 | 15.99 | 15.41 | 15.77 | 15.77 | 50,100 |
Dec 12, 2023 | 15.99 | 16.30 | 15.53 | 15.84 | 15.84 | 62,400 |
Dec 11, 2023 | 17.44 | 17.44 | 15.51 | 15.85 | 15.85 | 107,600 |
Dec 8, 2023 | 17.03 | 17.45 | 16.81 | 17.35 | 17.35 | 73,700 |
Dec 7, 2023 | 17.08 | 17.38 | 16.55 | 16.89 | 16.89 | 40,900 |
Dec 6, 2023 | 17.39 | 17.69 | 16.90 | 17.08 | 17.08 | 45,400 |
Dec 5, 2023 | 17.60 | 17.81 | 16.94 | 17.23 | 17.23 | 39,700 |
Dec 4, 2023 | 17.64 | 17.87 | 17.48 | 17.68 | 17.68 | 57,600 |
Dec 1, 2023 | 16.87 | 17.89 | 16.87 | 17.73 | 17.73 | 66,200 |
Nov 30, 2023 | 17.00 | 17.33 | 16.58 | 16.90 | 16.90 | 45,000 |
Nov 29, 2023 | 17.21 | 17.31 | 16.70 | 17.03 | 17.03 | 39,700 |
Nov 28, 2023 | 17.13 | 17.20 | 16.66 | 16.91 | 16.91 | 43,100 |
Nov 27, 2023 | 17.00 | 17.50 | 16.42 | 17.05 | 17.05 | 95,000 |
Nov 24, 2023 | 16.14 | 17.20 | 16.14 | 17.02 | 17.02 | 59,100 |
Nov 22, 2023 | 16.10 | 16.37 | 15.80 | 16.13 | 16.13 | 44,900 |
Nov 21, 2023 | 15.81 | 16.09 | 15.52 | 16.00 | 16.00 | 30,000 |
Nov 20, 2023 | 15.47 | 16.37 | 15.44 | 15.94 | 15.94 | 71,900 |
Nov 17, 2023 | 14.82 | 15.63 | 14.40 | 15.24 | 15.24 | 90,200 |
Nov 16, 2023 | 14.99 | 15.08 | 14.10 | 14.64 | 14.64 | 43,400 |
Nov 15, 2023 | 15.27 | 15.27 | 14.53 | 14.75 | 14.75 | 60,800 |
Nov 14, 2023 | 15.30 | 15.30 | 14.61 | 14.97 | 14.97 | 41,100 |
Nov 13, 2023 | 15.37 | 15.48 | 14.94 | 15.16 | 15.16 | 59,500 |
Nov 10, 2023 | 14.29 | 15.35 | 14.29 | 15.19 | 15.19 | 64,400 |
Nov 9, 2023 | 14.66 | 15.15 | 14.10 | 14.51 | 14.51 | 43,400 |
Nov 8, 2023 | 15.35 | 15.63 | 14.61 | 14.89 | 14.89 | 46,100 |
Nov 7, 2023 | 15.42 | 15.76 | 15.03 | 15.45 | 15.45 | 83,200 |
Nov 6, 2023 | 15.16 | 15.70 | 14.83 | 15.42 | 15.42 | 71,900 |
Nov 3, 2023 | 15.00 | 15.23 | 14.33 | 15.09 | 15.09 | 33,800 |
Nov 2, 2023 | 14.15 | 14.92 | 13.76 | 14.67 | 14.67 | 44,100 |
Nov 1, 2023 | 14.34 | 14.34 | 13.58 | 13.81 | 13.81 | 43,100 |
Oct 31, 2023 | 15.01 | 15.09 | 14.43 | 14.44 | 14.44 | 73,700 |
Oct 30, 2023 | 14.40 | 15.46 | 14.40 | 14.92 | 14.92 | 79,600 |
Oct 27, 2023 | 13.23 | 14.36 | 13.06 | 14.02 | 14.02 | 54,400 |
Oct 26, 2023 | 11.94 | 13.67 | 11.94 | 13.33 | 13.33 | 63,400 |
Oct 25, 2023 | 12.00 | 12.00 | 11.56 | 11.61 | 11.61 | 63,200 |
Oct 24, 2023 | 11.60 | 11.72 | 11.13 | 11.13 | 11.13 | 26,000 |
Oct 23, 2023 | 12.00 | 12.02 | 11.24 | 11.25 | 11.25 | 29,200 |
Oct 20, 2023 | 11.96 | 12.66 | 11.25 | 12.10 | 12.10 | 22,100 |
Oct 19, 2023 | 11.61 | 12.16 | 11.61 | 11.95 | 11.95 | 22,200 |
Oct 18, 2023 | 12.35 | 12.40 | 11.33 | 11.55 | 11.55 | 40,900 |
Oct 17, 2023 | 11.60 | 12.52 | 11.60 | 12.30 | 12.30 | 25,500 |
Oct 16, 2023 | 11.47 | 11.72 | 11.45 | 11.68 | 11.68 | 10,000 |
Oct 13, 2023 | 11.75 | 11.95 | 11.38 | 11.42 | 11.42 | 28,900 |
Oct 12, 2023 | 11.85 | 11.95 | 11.53 | 11.71 | 11.71 | 11,800 |
Oct 11, 2023 | 11.67 | 12.03 | 11.38 | 11.70 | 11.70 | 8,900 |
Oct 10, 2023 | 11.65 | 11.94 | 11.37 | 11.55 | 11.55 | 47,400 |
Oct 9, 2023 | 11.96 | 12.02 | 11.55 | 11.68 | 11.68 | 12,800 |
Oct 6, 2023 | 11.67 | 12.00 | 11.49 | 11.95 | 11.95 | 12,800 |
Oct 5, 2023 | 12.43 | 12.43 | 11.41 | 11.73 | 11.73 | 34,100 |
Oct 4, 2023 | 11.88 | 12.31 | 11.88 | 12.13 | 12.13 | 11,700 |
Oct 3, 2023 | 12.13 | 12.28 | 11.88 | 11.88 | 11.88 | 15,400 |
Oct 2, 2023 | 13.11 | 13.11 | 11.77 | 12.08 | 12.08 | 57,100 |
Sep 29, 2023 | 13.19 | 13.21 | 12.87 | 13.11 | 13.11 | 12,800 |
Sep 28, 2023 | 13.30 | 13.33 | 12.95 | 13.06 | 13.06 | 18,900 |
Sep 27, 2023 | 12.59 | 13.35 | 12.59 | 13.12 | 13.12 | 24,300 |
Sep 26, 2023 | 12.21 | 12.81 | 12.21 | 12.66 | 12.66 | 12,900 |
Sep 25, 2023 | 11.83 | 12.67 | 11.73 | 12.12 | 12.12 | 75,100 |
Sep 22, 2023 | 12.02 | 12.30 | 11.81 | 12.07 | 12.07 | 41,500 |
Sep 21, 2023 | 12.50 | 12.50 | 11.97 | 12.12 | 12.12 | 49,000 |
Sep 20, 2023 | 13.17 | 13.21 | 12.47 | 12.59 | 12.59 | 32,000 |
Sep 19, 2023 | 13.08 | 13.22 | 12.92 | 13.14 | 13.14 | 13,600 |
Sep 18, 2023 | 13.74 | 13.74 | 13.04 | 13.19 | 13.19 | 16,800 |
Sep 15, 2023 | 13.63 | 13.83 | 13.44 | 13.69 | 13.69 | 29,300 |
Sep 14, 2023 | 13.01 | 13.64 | 12.87 | 13.64 | 13.64 | 43,800 |
Sep 13, 2023 | 12.77 | 13.17 | 12.77 | 12.85 | 12.85 | 38,600 |
Sep 12, 2023 | 12.82 | 12.92 | 12.51 | 12.63 | 12.63 | 24,100 |
Sep 11, 2023 | 12.79 | 12.93 | 12.68 | 12.83 | 12.83 | 16,800 |
Sep 8, 2023 | 12.88 | 13.04 | 12.68 | 12.88 | 12.88 | 14,600 |
Sep 7, 2023 | 13.05 | 13.05 | 12.75 | 12.76 | 12.76 | 15,500 |
Sep 6, 2023 | 12.85 | 13.35 | 12.85 | 12.95 | 12.95 | 17,600 |
Sep 5, 2023 | 13.68 | 13.68 | 12.73 | 12.92 | 12.92 | 30,700 |
Sep 1, 2023 | 13.78 | 13.99 | 13.59 | 13.59 | 13.59 | 16,500 |
Aug 31, 2023 | 13.63 | 14.14 | 13.45 | 13.63 | 13.63 | 21,000 |
Aug 30, 2023 | 13.75 | 14.10 | 13.50 | 13.50 | 13.50 | 22,300 |
Aug 29, 2023 | 13.85 | 13.98 | 13.58 | 13.79 | 13.79 | 19,100 |
Aug 28, 2023 | 12.94 | 13.76 | 12.91 | 13.72 | 13.72 | 33,300 |
Aug 25, 2023 | 12.72 | 12.99 | 12.52 | 12.99 | 12.99 | 58,100 |
Aug 24, 2023 | 13.88 | 13.88 | 12.47 | 12.75 | 12.75 | 54,400 |
Aug 23, 2023 | 14.09 | 14.21 | 13.78 | 13.92 | 13.92 | 22,900 |
Aug 22, 2023 | 13.96 | 14.12 | 13.92 | 14.09 | 14.09 | 15,600 |
Aug 21, 2023 | 13.93 | 14.10 | 13.58 | 14.10 | 14.10 | 18,000 |
Aug 18, 2023 | 13.64 | 14.15 | 13.63 | 13.96 | 13.96 | 26,300 |
Aug 17, 2023 | 13.90 | 13.93 | 13.61 | 13.78 | 13.78 | 36,700 |
Aug 16, 2023 | 13.86 | 14.00 | 13.71 | 13.83 | 13.83 | 23,900 |
Aug 15, 2023 | 13.97 | 14.17 | 13.52 | 13.93 | 13.93 | 48,500 |
Aug 14, 2023 | 14.21 | 14.32 | 13.88 | 14.05 | 14.05 | 39,500 |
Aug 11, 2023 | 14.19 | 14.43 | 13.63 | 14.21 | 14.21 | 51,500 |
Aug 10, 2023 | 14.68 | 14.73 | 14.32 | 14.57 | 14.57 | 22,400 |
Aug 9, 2023 | 15.17 | 15.17 | 14.44 | 14.65 | 14.65 | 24,900 |
Aug 8, 2023 | 14.60 | 15.00 | 14.35 | 14.92 | 14.92 | 29,400 |
Aug 7, 2023 | 15.35 | 15.46 | 14.65 | 14.70 | 14.70 | 82,100 |
Aug 4, 2023 | 15.66 | 16.24 | 15.07 | 15.46 | 15.46 | 39,600 |
Aug 3, 2023 | 15.95 | 16.07 | 15.34 | 15.51 | 15.51 | 36,800 |
Aug 2, 2023 | 16.50 | 16.54 | 15.53 | 15.91 | 15.91 | 54,500 |
Aug 1, 2023 | 16.07 | 16.50 | 16.01 | 16.50 | 16.50 | 36,900 |
Jul 31, 2023 | 16.53 | 16.99 | 15.92 | 16.01 | 16.01 | 130,700 |
Jul 28, 2023 | 15.68 | 16.61 | 15.55 | 16.37 | 16.37 | 189,900 |
Jul 27, 2023 | 14.99 | 15.61 | 14.75 | 15.50 | 15.50 | 110,400 |
Jul 26, 2023 | 15.50 | 15.50 | 14.58 | 14.89 | 14.89 | 94,800 |
Jul 25, 2023 | 15.04 | 15.49 | 14.93 | 15.07 | 15.07 | 87,900 |
Jul 24, 2023 | 14.71 | 15.10 | 14.41 | 14.89 | 14.89 | 43,800 |
Jul 21, 2023 | 14.88 | 14.99 | 14.33 | 14.87 | 14.87 | 37,800 |
Jul 20, 2023 | 15.05 | 15.18 | 14.90 | 14.90 | 14.90 | 19,800 |
Jul 19, 2023 | 15.06 | 15.32 | 14.94 | 15.07 | 15.07 | 31,100 |
Jul 18, 2023 | 14.45 | 15.25 | 14.38 | 14.95 | 14.95 | 57,500 |
Jul 17, 2023 | 14.19 | 14.52 | 13.67 | 14.47 | 14.47 | 64,100 |
Jul 14, 2023 | 14.27 | 14.72 | 14.18 | 14.41 | 14.41 | 23,900 |
Jul 13, 2023 | 14.86 | 14.97 | 13.87 | 14.35 | 14.35 | 81,200 |
Jul 12, 2023 | 15.10 | 15.60 | 14.79 | 14.96 | 14.96 | 58,300 |
Jul 11, 2023 | 14.91 | 15.40 | 14.77 | 15.04 | 15.04 | 61,900 |
Jul 10, 2023 | 14.70 | 15.25 | 14.50 | 14.90 | 14.90 | 61,900 |
Jul 7, 2023 | 14.25 | 15.07 | 14.25 | 14.59 | 14.59 | 63,800 |
Jul 6, 2023 | 14.05 | 14.46 | 13.38 | 14.24 | 14.24 | 67,700 |
Jul 5, 2023 | 15.37 | 15.70 | 13.94 | 14.23 | 14.23 | 96,600 |
Jul 3, 2023 | 14.16 | 15.45 | 14.00 | 15.30 | 15.30 | 131,600 |
Jun 30, 2023 | 14.42 | 14.65 | 13.66 | 14.01 | 14.01 | 114,600 |
Jun 29, 2023 | 13.67 | 14.34 | 13.25 | 14.21 | 14.21 | 143,400 |
Jun 28, 2023 | 12.66 | 13.84 | 12.58 | 13.50 | 13.50 | 106,400 |
Jun 27, 2023 | 13.07 | 13.09 | 12.55 | 12.65 | 12.65 | 25,200 |
Jun 26, 2023 | 12.42 | 13.15 | 12.31 | 13.00 | 13.00 | 69,700 |
Jun 23, 2023 | 12.50 | 12.54 | 12.04 | 12.30 | 12.30 | 18,000 |
Jun 22, 2023 | 13.09 | 13.19 | 12.15 | 12.52 | 12.52 | 21,900 |
Jun 21, 2023 | 12.90 | 13.27 | 12.53 | 13.15 | 13.15 | 62,200 |
Jun 20, 2023 | 12.43 | 13.00 | 12.43 | 12.88 | 12.88 | 98,600 |
Jun 16, 2023 | 11.74 | 12.13 | 11.50 | 12.00 | 12.00 | 41,500 |
Jun 15, 2023 | 11.26 | 11.78 | 11.26 | 11.65 | 11.65 | 41,000 |
Jun 14, 2023 | 11.73 | 11.91 | 11.31 | 11.39 | 11.39 | 35,500 |
Jun 13, 2023 | 11.96 | 12.16 | 11.63 | 11.65 | 11.65 | 36,200 |
Jun 12, 2023 | 12.07 | 12.10 | 11.89 | 12.02 | 12.02 | 13,600 |
Jun 9, 2023 | 12.07 | 12.15 | 11.93 | 11.97 | 11.97 | 15,600 |
Jun 8, 2023 | 12.01 | 12.20 | 11.74 | 12.15 | 12.15 | 52,400 |
Jun 7, 2023 | 12.09 | 12.20 | 11.81 | 12.12 | 12.12 | 44,000 |
Jun 6, 2023 | 12.20 | 12.27 | 11.93 | 12.05 | 12.05 | 48,300 |
Jun 5, 2023 | 11.84 | 12.34 | 11.84 | 12.28 | 12.28 | 38,800 |
Jun 2, 2023 | 12.00 | 12.22 | 11.90 | 11.92 | 11.92 | 57,400 |
Jun 1, 2023 | 12.16 | 12.16 | 11.72 | 11.92 | 11.92 | 90,500 |
May 31, 2023 | 12.06 | 12.24 | 11.92 | 12.14 | 12.14 | 71,800 |
May 30, 2023 | 11.52 | 12.00 | 11.52 | 11.97 | 11.97 | 100,300 |
May 26, 2023 | 11.51 | 11.60 | 11.40 | 11.58 | 11.58 | 57,300 |
May 25, 2023 | 11.45 | 11.54 | 11.31 | 11.49 | 11.49 | 36,500 |
May 24, 2023 | 11.46 | 11.48 | 11.20 | 11.46 | 11.46 | 23,800 |
May 23, 2023 | 11.35 | 11.55 | 11.11 | 11.50 | 11.50 | 66,100 |
May 22, 2023 | 10.79 | 11.25 | 10.78 | 11.24 | 11.24 | 54,900 |
May 19, 2023 | 10.39 | 10.76 | 10.34 | 10.66 | 10.66 | 33,700 |
May 18, 2023 | 10.29 | 10.50 | 10.22 | 10.50 | 10.50 | 49,800 |
May 17, 2023 | 10.06 | 10.40 | 10.05 | 10.22 | 10.22 | 34,400 |
May 16, 2023 | 10.23 | 10.37 | 10.01 | 10.06 | 10.06 | 38,800 |
May 15, 2023 | 9.46 | 10.29 | 9.42 | 10.07 | 10.07 | 88,300 |
May 12, 2023 | 9.45 | 9.53 | 9.30 | 9.45 | 9.45 | 50,500 |
May 11, 2023 | 9.22 | 9.50 | 9.22 | 9.45 | 9.45 | 22,500 |
May 10, 2023 | 9.41 | 9.55 | 9.33 | 9.49 | 9.49 | 45,000 |
May 9, 2023 | 9.40 | 9.66 | 9.13 | 9.32 | 9.32 | 145,300 |
May 8, 2023 | 9.42 | 9.66 | 9.31 | 9.38 | 9.38 | 59,500 |
May 5, 2023 | 9.36 | 9.48 | 9.30 | 9.46 | 9.46 | 6,800 |
May 4, 2023 | 9.40 | 9.40 | 9.23 | 9.33 | 9.33 | 8,800 |
May 3, 2023 | 9.30 | 9.53 | 9.24 | 9.41 | 9.41 | 16,400 |
May 2, 2023 | 9.25 | 9.41 | 9.20 | 9.32 | 9.32 | 112,400 |
May 1, 2023 | 9.45 | 9.45 | 9.11 | 9.30 | 9.30 | 24,400 |
Apr 28, 2023 | 9.50 | 9.50 | 9.27 | 9.47 | 9.47 | 21,900 |
Apr 27, 2023 | 9.76 | 9.76 | 9.38 | 9.44 | 9.44 | 28,200 |
Apr 26, 2023 | 8.65 | 9.93 | 8.65 | 9.65 | 9.65 | 76,000 |
Apr 25, 2023 | 8.56 | 8.65 | 8.55 | 8.55 | 8.55 | 4,200 |
Apr 24, 2023 | 8.56 | 8.75 | 8.55 | 8.65 | 8.65 | 11,100 |
Related Tickers
ZEUS Olympic Steel, Inc.
68.26
+0.96%
WS Worthington Steel, Inc.
32.91
0.00%
MSB Mesabi Trust
17.65
0.00%
MTUS Metallus Inc.
21.15
-0.42%
RDUS Radius Recycling, Inc.
18.13
-0.17%
TX Ternium S.A.
42.00
-1.57%
FRD Friedman Industries, Incorporated
19.22
+1.10%
CMC Commercial Metals Company
54.22
-1.60%
STLD Steel Dynamics, Inc.
134.44
-2.08%
RS Reliance, Inc.
316.15
-1.06%