Universal Safety Products, Inc (UUU)
NYSEAMERICAN: UUU · Real-Time Price · USD
3.480
+0.430 (14.10%)
At close: Jul 25, 2025, 4:00 PM
3.480
0.00 (0.00%)
After-hours: Jul 25, 2025, 6:30 PM EDT
Universal Safety Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 3.05 | 3.80 | 3.05 | 3.48 | - | 14.10% | 147,681 |
| 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 |
| Jun 25, 2025 | 3.20 | 3.20 | 3.08 | 3.08 | 3.08 | -0.96% | 9,755 |
| Jun 24, 2025 | 3.19 | 3.19 | 3.09 | 3.11 | 3.11 | -2.81% | 7,274 |
| Jun 23, 2025 | 3.11 | 3.20 | 3.07 | 3.20 | 3.20 | 2.89% | 23,353 |
| Jun 20, 2025 | 3.11 | 3.19 | 3.00 | 3.11 | 3.11 | 1.63% | 24,530 |
| Jun 18, 2025 | 3.08 | 3.19 | 3.06 | 3.06 | 3.06 | -1.61% | 13,629 |
| Jun 17, 2025 | 3.15 | 3.15 | 3.00 | 3.11 | 3.11 | 1.97% | 23,363 |
| Jun 16, 2025 | 3.13 | 3.13 | 2.99 | 3.05 | 3.05 | -1.93% | 29,303 |
| Jun 13, 2025 | 3.04 | 3.12 | 3.01 | 3.11 | 3.11 | 1.30% | 16,206 |
| Jun 12, 2025 | 3.18 | 3.18 | 3.04 | 3.07 | 3.07 | -3.46% | 12,191 |
| Jun 11, 2025 | 3.02 | 3.18 | 3.02 | 3.18 | 3.18 | 2.25% | 10,638 |
| Jun 10, 2025 | 2.99 | 3.19 | 2.95 | 3.11 | 3.11 | 1.97% | 80,014 |
| Jun 9, 2025 | 2.95 | 3.05 | 2.90 | 3.05 | 3.05 | 5.17% | 40,989 |
| Jun 6, 2025 | 2.92 | 2.93 | 2.83 | 2.90 | 2.90 | -0.68% | 19,612 |
| Jun 5, 2025 | 2.84 | 2.93 | 2.80 | 2.92 | 2.92 | -0.17% | 37,561 |
| Jun 4, 2025 | 2.87 | 3.08 | 2.80 | 2.93 | 2.93 | 2.99% | 100,968 |
| Jun 3, 2025 | 2.61 | 3.02 | 2.58 | 2.84 | 2.84 | 10.51% | 106,060 |
| Jun 2, 2025 | 2.45 | 2.59 | 2.42 | 2.57 | 2.57 | 6.86% | 139,835 |
| May 30, 2025 | 2.40 | 2.43 | 2.30 | 2.41 | 2.41 | -0.21% | 102,029 |
| May 29, 2025 | 2.40 | 2.43 | 2.31 | 2.41 | 2.41 | -0.82% | 43,635 |
| May 28, 2025 | 2.38 | 2.45 | 2.32 | 2.43 | 2.43 | 2.53% | 22,270 |
| May 27, 2025 | 2.38 | 2.42 | 2.35 | 2.37 | 2.37 | -0.25% | 19,543 |
| May 23, 2025 | 2.40 | 2.47 | 2.30 | 2.38 | 2.38 | 1.11% | 92,531 |
| May 22, 2025 | 2.48 | 2.48 | 2.25 | 2.35 | 2.35 | -4.08% | 71,669 |
| May 21, 2025 | 2.21 | 2.47 | 2.21 | 2.45 | 2.45 | 10.86% | 112,059 |
| May 20, 2025 | 2.19 | 2.21 | 2.14 | 2.21 | 2.21 | 3.03% | 25,280 |
| May 19, 2025 | 2.10 | 2.22 | 2.05 | 2.15 | 2.15 | 1.18% | 53,813 |
| May 16, 2025 | 2.10 | 2.19 | 2.09 | 2.12 | 2.12 | -0.52% | 19,338 |
| May 15, 2025 | 2.13 | 2.15 | 2.11 | 2.13 | 2.13 | 1.48% | 8,281 |
| May 14, 2025 | 2.10 | 2.18 | 2.10 | 2.10 | 2.10 | - | 10,373 |