Universal Safety Products, Inc (UUU)
NYSEAMERICAN: UUU · Real-Time Price · USD
5.94
-0.16 (-2.62%)
Apr 29, 2026, 2:05 PM EDT - Market open
Universal Safety Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.05 | 6.09 | 5.88 | 5.89 | - | -3.38% | 16,234 |
| Apr 28, 2026 | 6.10 | 6.13 | 6.04 | 6.10 | 6.10 | -0.49% | 12,611 |
| Apr 27, 2026 | 6.05 | 6.17 | 6.00 | 6.13 | 6.13 | 1.16% | 27,700 |
| Apr 24, 2026 | 5.91 | 6.10 | 5.85 | 6.06 | 6.06 | 1.17% | 18,110 |
| Apr 23, 2026 | 5.89 | 5.99 | 5.86 | 5.99 | 5.99 | 1.87% | 28,952 |
| Apr 22, 2026 | 5.97 | 5.97 | 5.83 | 5.88 | 5.88 | -0.51% | 21,918 |
| Apr 21, 2026 | 5.77 | 5.96 | 5.75 | 5.91 | 5.91 | 2.78% | 20,993 |
| Apr 20, 2026 | 5.73 | 5.81 | 5.53 | 5.75 | 5.75 | 0.70% | 15,028 |
| Apr 17, 2026 | 5.79 | 5.94 | 5.71 | 5.71 | 5.71 | -1.89% | 38,958 |
| Apr 16, 2026 | 5.81 | 5.90 | 5.71 | 5.82 | 5.82 | 0.69% | 20,811 |
| Apr 15, 2026 | 5.89 | 5.96 | 5.72 | 5.78 | 5.78 | -3.67% | 15,934 |
| Apr 14, 2026 | 6.18 | 6.18 | 5.77 | 6.00 | 6.00 | -1.64% | 43,844 |
| Apr 13, 2026 | 5.85 | 6.20 | 5.85 | 6.10 | 6.10 | 3.39% | 28,509 |
| Apr 10, 2026 | 6.29 | 6.29 | 5.75 | 5.90 | 5.90 | -8.24% | 22,431 |
| Apr 9, 2026 | 5.92 | 6.43 | 5.73 | 6.43 | 6.43 | 8.61% | 44,595 |
| Apr 8, 2026 | 6.05 | 6.12 | 5.76 | 5.92 | 5.92 | -2.15% | 49,006 |
| Apr 7, 2026 | 5.80 | 6.19 | 5.80 | 6.05 | 6.05 | 7.27% | 104,939 |
| Apr 6, 2026 | 5.93 | 5.93 | 5.60 | 5.64 | 5.64 | -4.41% | 25,809 |
| Apr 2, 2026 | 6.10 | 6.10 | 5.84 | 5.90 | 5.90 | -0.67% | 19,773 |
| Apr 1, 2026 | 5.71 | 6.10 | 5.67 | 5.94 | 5.94 | 8.00% | 33,139 |
| Mar 31, 2026 | 5.35 | 5.90 | 5.35 | 5.50 | 5.50 | 2.42% | 40,965 |
| Mar 30, 2026 | 5.86 | 5.86 | 5.35 | 5.37 | 5.37 | -8.98% | 33,452 |
| Mar 27, 2026 | 6.10 | 6.10 | 5.71 | 5.90 | 5.90 | -1.99% | 28,362 |
| Mar 26, 2026 | 6.04 | 6.09 | 5.80 | 6.02 | 6.02 | 1.69% | 15,569 |
| Mar 25, 2026 | 6.12 | 6.12 | 5.92 | 5.92 | 5.92 | -2.15% | 11,797 |
| Mar 24, 2026 | 6.01 | 6.20 | 5.90 | 6.05 | 6.05 | 5.58% | 26,013 |
| Mar 23, 2026 | 6.21 | 6.25 | 5.72 | 5.73 | 5.73 | -3.54% | 64,995 |
| Mar 20, 2026 | 6.14 | 6.29 | 5.91 | 5.94 | 5.94 | -2.46% | 42,901 |
| Mar 19, 2026 | 6.45 | 6.45 | 5.92 | 6.09 | 6.09 | -4.84% | 34,336 |
| Mar 18, 2026 | 6.38 | 6.45 | 6.20 | 6.40 | 6.40 | 4.07% | 59,615 |
| Mar 17, 2026 | 5.88 | 6.21 | 5.70 | 6.15 | 6.15 | 5.13% | 39,295 |
| Mar 16, 2026 | 6.06 | 6.06 | 5.71 | 5.85 | 5.85 | - | 24,796 |
| Mar 13, 2026 | 5.99 | 6.15 | 5.83 | 5.85 | 5.85 | 0.34% | 62,817 |
| Mar 12, 2026 | 5.50 | 6.03 | 5.42 | 5.83 | 5.83 | 6.00% | 98,657 |
| Mar 11, 2026 | 5.60 | 5.67 | 5.42 | 5.50 | 5.50 | -1.61% | 19,877 |
| Mar 10, 2026 | 5.51 | 5.82 | 5.17 | 5.59 | 5.59 | 3.52% | 165,211 |
| Mar 9, 2026 | 5.06 | 5.48 | 4.80 | 5.40 | 5.40 | 6.09% | 56,148 |
| Mar 6, 2026 | 5.17 | 5.17 | 4.93 | 5.09 | 5.09 | 0.79% | 12,647 |
| Mar 5, 2026 | 4.98 | 5.23 | 4.82 | 5.05 | 5.05 | 2.64% | 31,314 |
| Mar 4, 2026 | 4.66 | 5.25 | 4.57 | 4.92 | 4.92 | 2.50% | 49,025 |
| Mar 3, 2026 | 4.80 | 4.95 | 4.55 | 4.80 | 4.80 | 1.91% | 57,767 |
| Mar 2, 2026 | 5.07 | 5.07 | 4.62 | 4.71 | 4.71 | -7.47% | 41,307 |
| Feb 27, 2026 | 4.89 | 5.13 | 4.87 | 5.09 | 5.09 | 1.80% | 37,373 |
| Feb 26, 2026 | 4.75 | 5.10 | 4.70 | 5.00 | 5.00 | 5.71% | 25,020 |
| Feb 25, 2026 | 4.70 | 4.81 | 4.70 | 4.73 | 4.73 | 2.83% | 10,347 |
| Feb 24, 2026 | 4.70 | 4.76 | 4.60 | 4.60 | 4.60 | -2.34% | 19,339 |
| Feb 23, 2026 | 4.66 | 4.88 | 4.66 | 4.71 | 4.71 | 0.21% | 43,726 |
| Feb 20, 2026 | 4.23 | 4.80 | 4.14 | 4.70 | 4.70 | 9.81% | 33,917 |
| Feb 19, 2026 | 4.25 | 4.36 | 4.09 | 4.28 | 4.28 | 0.47% | 44,715 |
| Feb 18, 2026 | 4.33 | 4.39 | 4.25 | 4.26 | 4.26 | -1.39% | 26,678 |