Skip to main content
Universal Safety Products, Inc (UUU)
NYSEAMERICAN: UUU · Real-Time Price · USD
2.900
-0.025 (-0.85%)
Jun 5, 2025, 11:56 AM - Market open

Universal Safety Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20252.842.902.842.88--1.54%13,004
Jun 4, 20252.873.082.802.932.932.99%100,968
Jun 3, 20252.613.022.582.842.8410.51%106,060
Jun 2, 20252.452.592.422.572.576.86%139,835
May 30, 20252.402.432.302.412.41-0.21%102,029
May 29, 20252.402.432.312.412.41-0.82%43,635
May 28, 20252.382.452.322.432.432.53%22,270
May 27, 20252.382.422.352.372.37-0.25%19,543
May 23, 20252.402.472.302.382.381.11%92,531
May 22, 20252.482.482.252.352.35-4.08%71,669
May 21, 20252.212.472.212.452.4510.86%112,059
May 20, 20252.192.212.142.212.213.03%25,280
May 19, 20252.102.222.052.152.151.18%53,813
May 16, 20252.102.192.092.122.12-0.52%19,338
May 15, 20252.132.152.112.132.131.48%8,281
May 14, 20252.102.182.102.102.10-10,373
May 13, 20252.202.202.102.102.10-2.78%9,480
May 12, 20252.262.302.132.162.160.93%26,140
May 9, 20252.122.252.092.142.14-0.79%37,331
May 8, 20252.092.302.052.162.166.78%66,757
May 7, 20252.032.182.022.022.02-1.46%21,546
May 6, 20252.052.092.022.052.05-0.97%16,186
May 5, 20251.962.221.962.072.07-2.82%33,253
May 2, 20252.252.252.062.132.13-0.70%36,965
May 1, 20252.082.192.082.152.153.12%11,470
Apr 30, 20252.102.202.082.082.08-2.80%6,190
Apr 29, 20252.082.222.052.142.143.13%17,869
Apr 28, 20252.102.262.052.082.08-5.68%97,333
Apr 25, 20252.172.242.082.202.201.38%13,036
Apr 24, 20252.052.222.022.172.176.37%54,750
Apr 23, 20252.032.092.022.042.04-0.97%31,923
Apr 22, 20251.902.131.902.062.062.49%86,311
Apr 21, 20252.142.202.002.012.01-4.65%78,663
Apr 17, 20251.942.181.912.112.116.46%85,567
Apr 16, 20252.142.151.951.981.98-1.98%52,409
Apr 15, 20251.702.161.672.022.0216.90%197,261
Apr 14, 20251.721.741.691.731.731.05%53,481
Apr 11, 20251.751.791.701.711.711.79%2,558
Apr 10, 20251.721.721.661.681.68-0.59%4,046
Apr 9, 20251.651.771.651.691.69-0.59%29,329
Apr 8, 20251.841.841.691.701.70-3.95%34,941
Apr 7, 20251.761.931.761.771.77-0.56%4,973
Apr 4, 20251.841.841.781.781.78-1.11%6,025
Apr 3, 20251.791.901.791.801.800.56%6,136
Apr 2, 20251.761.811.761.791.790.56%3,810
Apr 1, 20251.781.871.781.781.78-1,546
Mar 31, 20251.761.801.761.781.78-0.22%2,768
Mar 28, 20251.951.951.661.781.780.22%3,755
Mar 27, 20251.761.831.761.781.78-2.20%3,872
Mar 26, 20251.821.831.801.821.821.68%4,694