Universal Safety Products, Inc (UUU)
NYSEAMERICAN: UUU · Real-Time Price · USD
3.445
+0.031 (0.91%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Universal Safety Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.40 | 3.67 | 3.40 | 3.45 | 3.45 | 0.91% | 5,704 |
| Aug 13, 2026 | 3.52 | 3.63 | 3.40 | 3.41 | 3.41 | -4.10% | 15,675 |
| Aug 12, 2026 | 3.58 | 3.63 | 3.41 | 3.56 | 3.56 | 0.56% | 7,980 |
| Aug 11, 2026 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | -1.39% | 8,492 |
| Aug 10, 2026 | 3.56 | 3.63 | 3.46 | 3.59 | 3.59 | 2.57% | 13,791 |
| Aug 7, 2026 | 3.74 | 3.74 | 3.50 | 3.50 | 3.50 | -2.23% | 30,815 |
| Aug 6, 2026 | 3.70 | 3.70 | 3.45 | 3.58 | 3.58 | -1.15% | 5,694 |
| Aug 5, 2026 | 3.53 | 3.73 | 3.42 | 3.62 | 3.62 | 6.21% | 8,393 |
| Aug 4, 2026 | 3.36 | 3.60 | 3.34 | 3.41 | 3.41 | 2.40% | 8,077 |
| Aug 3, 2026 | 3.17 | 3.54 | 3.17 | 3.33 | 3.33 | -8.26% | 31,883 |
| Jul 31, 2026 | 3.27 | 3.72 | 3.22 | 3.63 | 3.63 | 13.44% | 21,872 |
| Jul 30, 2026 | 3.12 | 3.28 | 3.12 | 3.20 | 3.20 | 2.56% | 5,244 |
| Jul 29, 2026 | 3.21 | 3.21 | 3.12 | 3.12 | 3.12 | -1.11% | 6,740 |
| Jul 28, 2026 | 3.15 | 3.33 | 3.02 | 3.16 | 3.16 | 0.16% | 9,404 |
| Jul 27, 2026 | 3.56 | 3.70 | 3.05 | 3.15 | 3.15 | -14.63% | 26,112 |
| Jul 24, 2026 | 3.78 | 3.79 | 3.43 | 3.69 | 3.69 | -4.11% | 13,353 |
| Jul 23, 2026 | 3.80 | 3.88 | 3.70 | 3.85 | 3.85 | -1.08% | 7,164 |
| Jul 22, 2026 | 3.90 | 4.10 | 3.86 | 3.89 | 3.89 | -0.77% | 14,993 |
| Jul 21, 2026 | 3.90 | 4.00 | 3.88 | 3.92 | 3.92 | 1.55% | 14,043 |
| Jul 20, 2026 | 3.76 | 4.13 | 3.76 | 3.86 | 3.86 | 3.21% | 13,681 |
| Jul 17, 2026 | 3.80 | 3.90 | 3.57 | 3.74 | 3.74 | -1.84% | 17,137 |
| Jul 16, 2026 | 3.84 | 3.98 | 3.81 | 3.81 | 3.81 | -3.79% | 9,892 |
| Jul 15, 2026 | 4.01 | 4.12 | 3.90 | 3.96 | 3.96 | -0.75% | 5,447 |
| Jul 14, 2026 | 3.97 | 4.12 | 3.94 | 3.99 | 3.99 | -1.48% | 8,097 |
| Jul 13, 2026 | 4.05 | 4.10 | 3.80 | 4.05 | 4.05 | -4.48% | 14,432 |
| Jul 10, 2026 | 4.24 | 4.24 | 3.91 | 4.24 | 4.24 | 2.91% | 10,767 |
| Jul 9, 2026 | 4.15 | 4.23 | 3.90 | 4.12 | 4.12 | 5.64% | 10,679 |
| Jul 8, 2026 | 3.85 | 4.00 | 3.75 | 3.90 | 3.90 | 1.30% | 14,290 |
| Jul 7, 2026 | 4.01 | 4.09 | 3.85 | 3.85 | 3.85 | -5.87% | 5,848 |
| Jul 6, 2026 | 3.85 | 4.22 | 3.68 | 4.09 | 4.09 | 5.68% | 30,445 |
| Jul 2, 2026 | 4.11 | 4.24 | 3.86 | 3.87 | 3.87 | -7.64% | 31,739 |
| Jul 1, 2026 | 4.59 | 4.61 | 4.19 | 4.19 | 4.19 | -8.71% | 10,986 |
| Jun 30, 2026 | 4.75 | 4.75 | 4.54 | 4.59 | 4.59 | 0.39% | 21,036 |
| Jun 29, 2026 | 4.54 | 4.79 | 4.54 | 4.57 | 4.57 | 0.04% | 19,149 |
| Jun 26, 2026 | 4.49 | 4.64 | 4.45 | 4.57 | 4.57 | 0.99% | 6,667 |
| Jun 25, 2026 | 4.65 | 4.65 | 4.44 | 4.53 | 4.53 | -2.69% | 5,683 |
| Jun 24, 2026 | 4.58 | 4.72 | 4.45 | 4.65 | 4.65 | 1.53% | 5,673 |
| Jun 23, 2026 | 4.67 | 4.80 | 4.42 | 4.58 | 4.58 | -2.76% | 24,733 |
| Jun 22, 2026 | 5.01 | 5.01 | 4.71 | 4.71 | 4.71 | -5.99% | 31,120 |
| Jun 18, 2026 | 5.00 | 5.45 | 5.00 | 5.01 | 5.01 | -1.18% | 72,260 |
| Jun 17, 2026 | 5.22 | 5.54 | 5.01 | 5.07 | 5.07 | -2.50% | 43,729 |
| Jun 16, 2026 | 5.15 | 5.46 | 5.15 | 5.20 | 5.20 | 0.19% | 19,218 |
| Jun 15, 2026 | 6.15 | 6.15 | 5.09 | 5.19 | 5.19 | -14.92% | 72,938 |
| Jun 12, 2026 | 6.14 | 6.32 | 6.02 | 6.10 | 6.10 | - | 32,132 |
| Jun 11, 2026 | 6.22 | 6.42 | 6.02 | 6.10 | 6.10 | -1.61% | 26,155 |
| Jun 10, 2026 | 6.41 | 6.53 | 6.20 | 6.20 | 6.20 | -3.58% | 29,509 |
| Jun 9, 2026 | 6.58 | 6.66 | 6.31 | 6.43 | 6.43 | -0.16% | 30,277 |
| Jun 8, 2026 | 6.71 | 6.80 | 6.29 | 6.44 | 6.44 | -3.30% | 50,508 |
| Jun 5, 2026 | 7.03 | 7.31 | 6.50 | 6.66 | 6.66 | -6.33% | 32,162 |
| Jun 4, 2026 | 7.17 | 7.23 | 6.86 | 7.11 | 7.11 | -0.70% | 36,674 |