Universal Safety Products, Inc (UUU)
NYSEAMERICAN: UUU · Real-Time Price · USD
3.690
-0.158 (-4.11%)
Jul 24, 2026, 4:00 PM EDT - Market closed
Universal Safety Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 7.34 | 7.41 | 7.11 | 7.16 | 7.16 | -1.92% | 37,810 |
| Jun 2, 2026 | 6.61 | 7.50 | 6.60 | 7.30 | 7.30 | 13.71% | 70,201 |
| Jun 1, 2026 | 6.95 | 7.33 | 6.32 | 6.42 | 6.42 | -6.82% | 58,028 |
| May 29, 2026 | 6.92 | 7.02 | 6.76 | 6.89 | 6.89 | -0.43% | 26,976 |
| May 28, 2026 | 6.79 | 7.31 | 6.79 | 6.92 | 6.92 | 2.52% | 22,531 |
| May 27, 2026 | 7.06 | 7.33 | 6.75 | 6.75 | 6.75 | -4.53% | 37,549 |
| May 26, 2026 | 7.48 | 7.82 | 6.85 | 7.07 | 7.07 | -5.48% | 66,965 |
| May 22, 2026 | 7.18 | 7.64 | 7.13 | 7.48 | 7.48 | 9.52% | 64,629 |
| May 21, 2026 | 6.62 | 6.99 | 6.52 | 6.83 | 6.83 | 5.08% | 42,878 |
| May 20, 2026 | 6.50 | 6.59 | 6.24 | 6.50 | 6.50 | 0.93% | 37,392 |
| May 19, 2026 | 6.11 | 6.50 | 6.11 | 6.44 | 6.44 | 3.70% | 36,755 |
| May 18, 2026 | 6.10 | 6.40 | 6.10 | 6.21 | 6.21 | 2.99% | 45,584 |
| May 15, 2026 | 6.05 | 6.16 | 5.98 | 6.03 | 6.03 | -2.90% | 6,479 |
| May 14, 2026 | 6.12 | 6.24 | 5.95 | 6.21 | 6.21 | 2.31% | 9,792 |
| May 13, 2026 | 6.14 | 6.15 | 6.05 | 6.07 | 6.07 | -0.82% | 9,401 |