Universal Safety Products, Inc (UUU)
NYSEAMERICAN: UUU · Real-Time Price · USD
8.10
+0.81 (11.11%)
Sep 5, 2025, 3:50 PM - Market open
Universal Safety Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.07 | 7.46 | 6.71 | 7.91 | - | 8.50% | 367,737 |
| Sep 4, 2025 | 6.43 | 7.77 | 5.58 | 7.29 | 7.29 | 13.02% | 1,759,511 |
| Sep 3, 2025 | 5.88 | 6.65 | 5.83 | 6.45 | 6.45 | 11.59% | 2,899,212 |
| Sep 2, 2025 | 5.79 | 7.10 | 5.11 | 5.78 | 5.78 | 75.15% | 64,616,377 |
| Aug 29, 2025 | 3.45 | 3.73 | 3.13 | 3.30 | 3.30 | -4.35% | 91,334 |
| Aug 28, 2025 | 3.44 | 3.45 | 3.36 | 3.45 | 3.45 | 1.47% | 27,086 |
| Aug 27, 2025 | 3.27 | 3.45 | 3.27 | 3.40 | 3.40 | 2.72% | 25,495 |
| Aug 26, 2025 | 3.30 | 3.57 | 3.26 | 3.31 | 3.31 | 0.91% | 21,289 |
| Aug 25, 2025 | 3.43 | 3.55 | 3.03 | 3.28 | 3.28 | -8.12% | 49,597 |
| Aug 22, 2025 | 3.20 | 3.61 | 3.11 | 3.57 | 3.57 | 9.17% | 68,915 |
| Aug 21, 2025 | 2.87 | 3.33 | 2.86 | 3.27 | 3.27 | 10.85% | 68,542 |
| Aug 20, 2025 | 3.02 | 3.35 | 2.90 | 2.95 | 2.95 | -8.39% | 49,872 |
| Aug 19, 2025 | 3.68 | 3.68 | 2.86 | 3.22 | 3.22 | -5.29% | 201,112 |
| Aug 18, 2025 | 3.55 | 3.58 | 3.40 | 3.40 | 3.40 | -1.16% | 47,006 |
| Aug 15, 2025 | 3.39 | 3.63 | 3.35 | 3.44 | 3.44 | 4.24% | 11,413 |
| Aug 14, 2025 | 3.48 | 3.71 | 3.26 | 3.30 | 3.30 | -5.17% | 25,113 |
| Aug 13, 2025 | 3.74 | 3.74 | 3.46 | 3.48 | 3.48 | 0.87% | 16,046 |
| Aug 12, 2025 | 3.37 | 3.50 | 3.37 | 3.45 | 3.45 | 2.37% | 17,122 |
| Aug 11, 2025 | 3.34 | 3.53 | 3.33 | 3.37 | 3.37 | 1.17% | 21,863 |
| Aug 8, 2025 | 3.33 | 3.53 | 3.33 | 3.33 | 3.33 | 0.03% | 11,087 |
| Aug 7, 2025 | 3.30 | 3.42 | 3.29 | 3.33 | 3.33 | 1.83% | 12,251 |
| Aug 6, 2025 | 3.29 | 3.29 | 3.16 | 3.27 | 3.27 | -1.59% | 8,848 |
| Aug 5, 2025 | 3.19 | 3.48 | 3.12 | 3.32 | 3.32 | 1.31% | 26,558 |
| Aug 4, 2025 | 3.03 | 3.30 | 2.99 | 3.28 | 3.28 | 5.47% | 27,970 |
| Aug 1, 2025 | 3.24 | 3.30 | 3.02 | 3.11 | 3.11 | -7.99% | 42,304 |
| Jul 31, 2025 | 3.30 | 3.59 | 3.20 | 3.38 | 3.38 | -3.43% | 129,321 |
| Jul 30, 2025 | 3.72 | 3.72 | 3.23 | 3.50 | 3.50 | -1.69% | 73,970 |
| Jul 29, 2025 | 3.30 | 3.78 | 3.18 | 3.56 | 3.56 | 4.74% | 222,347 |
| Jul 28, 2025 | 3.54 | 3.54 | 3.30 | 3.40 | 3.40 | -2.33% | 64,310 |
| Jul 25, 2025 | 3.05 | 3.80 | 3.05 | 3.48 | 3.48 | 14.10% | 173,552 |
| Jul 24, 2025 | 3.13 | 3.16 | 3.02 | 3.05 | 3.05 | -2.46% | 17,186 |
| Jul 23, 2025 | 3.15 | 3.19 | 3.05 | 3.13 | 3.13 | 0.55% | 5,697 |
| Jul 22, 2025 | 3.04 | 3.31 | 3.01 | 3.11 | 3.11 | 0.65% | 17,749 |
| Jul 21, 2025 | 3.35 | 3.57 | 3.00 | 3.09 | 3.09 | -6.08% | 24,492 |
| Jul 18, 2025 | 3.46 | 3.61 | 3.28 | 3.29 | 3.29 | -5.73% | 13,243 |
| Jul 17, 2025 | 3.35 | 3.60 | 3.27 | 3.49 | 3.49 | 7.15% | 18,387 |
| Jul 16, 2025 | 3.12 | 3.36 | 3.08 | 3.26 | 3.26 | 5.06% | 22,722 |
| Jul 15, 2025 | 3.09 | 3.33 | 3.09 | 3.10 | 3.10 | -2.21% | 25,608 |
| Jul 14, 2025 | 3.33 | 3.33 | 3.05 | 3.17 | 3.17 | -4.80% | 16,178 |
| Jul 11, 2025 | 3.50 | 3.53 | 3.27 | 3.33 | 3.33 | -6.33% | 20,515 |
| Jul 10, 2025 | 3.62 | 3.62 | 3.34 | 3.56 | 3.56 | -1.80% | 22,628 |
| Jul 9, 2025 | 3.70 | 3.75 | 3.57 | 3.62 | 3.62 | -0.55% | 14,725 |
| Jul 8, 2025 | 3.67 | 3.80 | 3.48 | 3.64 | 3.64 | -0.76% | 39,538 |
| Jul 7, 2025 | 3.86 | 3.99 | 3.36 | 3.67 | 3.67 | 10.48% | 143,764 |
| Jul 3, 2025 | 3.17 | 3.50 | 3.08 | 3.32 | 3.32 | 7.10% | 87,072 |
| Jul 2, 2025 | 3.13 | 3.15 | 3.00 | 3.10 | 3.10 | 2.65% | 9,975 |
| Jul 1, 2025 | 2.91 | 3.06 | 2.91 | 3.02 | 3.02 | -0.98% | 13,073 |
| Jun 30, 2025 | 2.90 | 3.11 | 2.88 | 3.05 | 3.05 | 6.27% | 26,742 |
| Jun 27, 2025 | 3.00 | 3.00 | 2.82 | 2.87 | 2.87 | -4.33% | 39,217 |
| Jun 26, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.60% | 19,420 |