Universal Safety Products, Inc (UUU)
NYSEAMERICAN: UUU · Real-Time Price · USD
5.50
+0.61 (12.47%)
Oct 21, 2025, 3:25 PM EDT - Market open
Universal Safety Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5.09 | 5.79 | 4.92 | 5.38 | - | 10.02% | 145,490 |
| Oct 20, 2025 | 4.79 | 5.09 | 4.67 | 4.89 | 4.89 | 2.52% | 54,688 |
| Oct 17, 2025 | 4.93 | 5.02 | 4.77 | 4.77 | 4.77 | -7.02% | 51,150 |
| Oct 16, 2025 | 5.71 | 5.93 | 4.98 | 5.13 | 5.13 | -10.00% | 117,352 |
| Oct 15, 2025 | 6.19 | 6.75 | 5.61 | 5.70 | 5.70 | -6.10% | 263,223 |
| Oct 14, 2025 | 5.48 | 6.10 | 5.17 | 6.07 | 6.07 | 11.79% | 276,954 |
| Oct 13, 2025 | 4.53 | 5.45 | 4.53 | 5.43 | 5.43 | 23.97% | 326,215 |
| Oct 10, 2025 | 4.55 | 4.63 | 4.30 | 4.38 | 4.38 | -4.37% | 130,177 |
| Oct 9, 2025 | 4.60 | 4.73 | 4.34 | 4.58 | 4.58 | 3.39% | 134,915 |
| Oct 8, 2025 | 4.49 | 4.57 | 4.31 | 4.43 | 4.43 | 0.68% | 93,548 |
| Oct 7, 2025 | 4.97 | 5.04 | 4.40 | 4.40 | 4.40 | -11.82% | 157,865 |
| Oct 6, 2025 | 4.92 | 5.01 | 4.80 | 4.99 | 4.99 | 5.27% | 120,956 |
| Oct 3, 2025 | 4.69 | 4.89 | 4.60 | 4.74 | 4.74 | 3.04% | 112,195 |
| Oct 2, 2025 | 4.76 | 4.77 | 4.45 | 4.60 | 4.60 | -3.77% | 150,829 |
| Oct 1, 2025 | 4.22 | 5.02 | 4.20 | 4.78 | 4.78 | 19.80% | 524,995 |
| Sep 30, 2025 | 4.30 | 4.60 | 3.99 | 3.99 | 3.99 | -6.78% | 243,663 |
| Sep 29, 2025 | 4.40 | 4.65 | 4.15 | 4.28 | 4.28 | 1.18% | 219,865 |
| Sep 26, 2025 | 4.71 | 4.97 | 4.10 | 4.23 | 4.23 | -33.18% | 411,073 |
| Sep 25, 2025 | 6.71 | 7.10 | 6.33 | 6.33 | 5.12 | -11.22% | 170,614 |
| Sep 24, 2025 | 6.75 | 7.20 | 6.60 | 7.13 | 5.77 | 4.09% | 123,865 |
| Sep 23, 2025 | 7.10 | 7.25 | 6.69 | 6.85 | 5.54 | -6.68% | 141,368 |
| Sep 22, 2025 | 7.14 | 7.43 | 6.52 | 7.34 | 5.94 | 9.23% | 217,949 |
| Sep 19, 2025 | 6.41 | 7.75 | 5.90 | 6.72 | 5.44 | 2.60% | 575,131 |
| Sep 18, 2025 | 6.20 | 6.88 | 5.55 | 6.55 | 5.30 | 4.63% | 615,025 |
| Sep 17, 2025 | 6.60 | 6.65 | 6.20 | 6.26 | 5.06 | -4.28% | 221,292 |
| Sep 16, 2025 | 6.57 | 6.82 | 6.31 | 6.54 | 5.29 | 2.99% | 184,059 |
| Sep 15, 2025 | 6.03 | 6.70 | 5.96 | 6.35 | 5.14 | 9.11% | 379,074 |
| Sep 12, 2025 | 5.50 | 5.94 | 5.43 | 5.82 | 4.71 | 6.01% | 152,455 |
| Sep 11, 2025 | 5.16 | 5.79 | 5.16 | 5.49 | 4.44 | 8.07% | 231,395 |
| Sep 10, 2025 | 4.95 | 5.34 | 4.78 | 5.08 | 4.11 | -0.97% | 263,213 |
| Sep 9, 2025 | 5.87 | 6.06 | 5.06 | 5.13 | 4.15 | -23.43% | 755,288 |
| Sep 8, 2025 | 7.74 | 7.95 | 6.63 | 6.70 | 5.42 | -16.46% | 731,937 |
| Sep 5, 2025 | 7.07 | 8.27 | 6.71 | 8.02 | 6.49 | 10.01% | 707,296 |
| Sep 4, 2025 | 6.43 | 7.77 | 5.58 | 7.29 | 5.90 | 13.02% | 1,759,511 |
| Sep 3, 2025 | 5.88 | 6.65 | 5.83 | 6.45 | 5.22 | 11.59% | 2,899,212 |
| Sep 2, 2025 | 5.79 | 7.10 | 5.11 | 5.78 | 4.68 | 75.15% | 64,616,377 |
| Aug 29, 2025 | 3.45 | 3.73 | 3.13 | 3.30 | 2.67 | -4.35% | 91,334 |
| Aug 28, 2025 | 3.44 | 3.45 | 3.36 | 3.45 | 2.79 | 1.47% | 27,086 |
| Aug 27, 2025 | 3.27 | 3.45 | 3.27 | 3.40 | 2.75 | 2.72% | 25,495 |
| Aug 26, 2025 | 3.30 | 3.57 | 3.26 | 3.31 | 2.68 | 0.91% | 21,289 |
| Aug 25, 2025 | 3.43 | 3.55 | 3.03 | 3.28 | 2.65 | -8.12% | 49,597 |
| Aug 22, 2025 | 3.20 | 3.61 | 3.11 | 3.57 | 2.89 | 9.17% | 68,915 |
| Aug 21, 2025 | 2.87 | 3.33 | 2.86 | 3.27 | 2.65 | 10.85% | 68,542 |
| Aug 20, 2025 | 3.02 | 3.35 | 2.90 | 2.95 | 2.39 | -8.39% | 49,872 |
| Aug 19, 2025 | 3.68 | 3.68 | 2.86 | 3.22 | 2.60 | -5.29% | 201,112 |
| Aug 18, 2025 | 3.55 | 3.58 | 3.40 | 3.40 | 2.75 | -1.16% | 47,006 |
| Aug 15, 2025 | 3.39 | 3.63 | 3.35 | 3.44 | 2.78 | 4.24% | 11,413 |
| Aug 14, 2025 | 3.48 | 3.71 | 3.26 | 3.30 | 2.67 | -5.17% | 25,113 |
| Aug 13, 2025 | 3.74 | 3.74 | 3.46 | 3.48 | 2.82 | 0.87% | 16,046 |
| Aug 12, 2025 | 3.37 | 3.50 | 3.37 | 3.45 | 2.79 | 2.37% | 17,122 |