Universal Safety Products, Inc (UUU)
NYSEAMERICAN: UUU · Real-Time Price · USD
2.149
-0.011 (-0.53%)
May 13, 2025, 11:46 AM - Market open
Universal Safety Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1.85% | 1,610 |
| May 12, 2025 | 2.26 | 2.30 | 2.13 | 2.16 | 2.16 | 0.93% | 26,140 |
| May 9, 2025 | 2.12 | 2.25 | 2.09 | 2.14 | 2.14 | -0.79% | 37,331 |
| May 8, 2025 | 2.09 | 2.30 | 2.05 | 2.16 | 2.16 | 6.78% | 66,757 |
| May 7, 2025 | 2.03 | 2.18 | 2.02 | 2.02 | 2.02 | -1.46% | 21,546 |
| May 6, 2025 | 2.05 | 2.09 | 2.02 | 2.05 | 2.05 | -0.97% | 16,186 |
| May 5, 2025 | 1.96 | 2.22 | 1.96 | 2.07 | 2.07 | -2.82% | 33,253 |
| May 2, 2025 | 2.25 | 2.25 | 2.06 | 2.13 | 2.13 | -0.70% | 36,965 |
| May 1, 2025 | 2.08 | 2.19 | 2.08 | 2.15 | 2.15 | 3.12% | 11,470 |
| Apr 30, 2025 | 2.10 | 2.20 | 2.08 | 2.08 | 2.08 | -2.80% | 6,190 |
| Apr 29, 2025 | 2.08 | 2.22 | 2.05 | 2.14 | 2.14 | 3.13% | 17,869 |
| Apr 28, 2025 | 2.10 | 2.26 | 2.05 | 2.08 | 2.08 | -5.68% | 97,333 |
| Apr 25, 2025 | 2.17 | 2.24 | 2.08 | 2.20 | 2.20 | 1.38% | 13,036 |
| Apr 24, 2025 | 2.05 | 2.22 | 2.02 | 2.17 | 2.17 | 6.37% | 54,750 |
| Apr 23, 2025 | 2.03 | 2.09 | 2.02 | 2.04 | 2.04 | -0.97% | 31,923 |
| Apr 22, 2025 | 1.90 | 2.13 | 1.90 | 2.06 | 2.06 | 2.49% | 86,311 |
| Apr 21, 2025 | 2.14 | 2.20 | 2.00 | 2.01 | 2.01 | -4.65% | 78,663 |
| Apr 17, 2025 | 1.94 | 2.18 | 1.91 | 2.11 | 2.11 | 6.46% | 85,567 |
| Apr 16, 2025 | 2.14 | 2.15 | 1.95 | 1.98 | 1.98 | -1.98% | 52,409 |
| Apr 15, 2025 | 1.70 | 2.16 | 1.67 | 2.02 | 2.02 | 16.90% | 197,261 |
| Apr 14, 2025 | 1.72 | 1.74 | 1.69 | 1.73 | 1.73 | 1.05% | 53,481 |
| Apr 11, 2025 | 1.75 | 1.79 | 1.70 | 1.71 | 1.71 | 1.79% | 2,558 |
| Apr 10, 2025 | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -0.59% | 4,046 |
| Apr 9, 2025 | 1.65 | 1.77 | 1.65 | 1.69 | 1.69 | -0.59% | 29,329 |
| Apr 8, 2025 | 1.84 | 1.84 | 1.69 | 1.70 | 1.70 | -3.95% | 34,941 |
| Apr 7, 2025 | 1.76 | 1.93 | 1.76 | 1.77 | 1.77 | -0.56% | 4,973 |
| Apr 4, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -1.11% | 6,025 |
| Apr 3, 2025 | 1.79 | 1.90 | 1.79 | 1.80 | 1.80 | 0.56% | 6,136 |
| Apr 2, 2025 | 1.76 | 1.81 | 1.76 | 1.79 | 1.79 | 0.56% | 3,810 |
| Apr 1, 2025 | 1.78 | 1.87 | 1.78 | 1.78 | 1.78 | - | 1,546 |
| Mar 31, 2025 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | -0.22% | 2,768 |
| Mar 28, 2025 | 1.95 | 1.95 | 1.66 | 1.78 | 1.78 | 0.22% | 3,755 |
| Mar 27, 2025 | 1.76 | 1.83 | 1.76 | 1.78 | 1.78 | -2.20% | 3,872 |
| Mar 26, 2025 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | 1.68% | 4,694 |
| Mar 25, 2025 | 1.77 | 1.90 | 1.74 | 1.79 | 1.79 | -3.76% | 13,350 |
| Mar 24, 2025 | 1.94 | 1.96 | 1.86 | 1.86 | 1.86 | -4.12% | 17,186 |
| Mar 21, 2025 | 1.82 | 1.96 | 1.81 | 1.94 | 1.94 | 6.59% | 11,129 |
| Mar 20, 2025 | 1.89 | 1.96 | 1.82 | 1.82 | 1.82 | -0.55% | 5,850 |
| Mar 19, 2025 | 1.88 | 1.92 | 1.83 | 1.83 | 1.83 | - | 3,266 |
| Mar 18, 2025 | 1.83 | 1.87 | 1.81 | 1.83 | 1.83 | 1.67% | 8,893 |
| Mar 17, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -2.17% | 1,599 |
| Mar 14, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | 2,486 |
| Mar 13, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -2.17% | 2,764 |
| Mar 12, 2025 | 1.79 | 1.86 | 1.79 | 1.84 | 1.84 | 2.79% | 9,778 |
| Mar 11, 2025 | 1.79 | 1.79 | 1.74 | 1.79 | 1.79 | - | 6,725 |
| Mar 10, 2025 | 1.72 | 1.80 | 1.71 | 1.79 | 1.79 | 3.17% | 20,206 |
| Mar 7, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 0.87% | 14,344 |
| Mar 6, 2025 | 1.89 | 1.91 | 1.65 | 1.72 | 1.72 | -9.95% | 162,276 |
| Mar 5, 2025 | 1.96 | 1.98 | 1.90 | 1.91 | 1.91 | -3.05% | 30,738 |
| Mar 4, 2025 | 1.99 | 2.01 | 1.97 | 1.97 | 1.97 | - | 11,311 |