Universal Safety Products, Inc (UUU)
NYSEAMERICAN: UUU · Real-Time Price · USD
6.83
+0.33 (5.08%)
At close: May 21, 2026, 4:00 PM EDT
7.03
+0.20 (2.93%)
Pre-market: May 22, 2026, 5:57 AM EDT
Universal Safety Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6.62 | 6.99 | 6.52 | 6.83 | 6.83 | 5.08% | 42,608 |
| May 20, 2026 | 6.50 | 6.59 | 6.24 | 6.50 | 6.50 | 0.93% | 37,038 |
| May 19, 2026 | 6.11 | 6.50 | 6.11 | 6.44 | 6.44 | 3.70% | 29,304 |
| May 18, 2026 | 6.10 | 6.40 | 6.10 | 6.21 | 6.21 | 2.99% | 44,599 |
| 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 |
| May 12, 2026 | 6.14 | 6.30 | 6.09 | 6.12 | 6.12 | -0.49% | 23,545 |
| May 11, 2026 | 6.01 | 6.29 | 6.01 | 6.15 | 6.15 | 1.15% | 24,270 |
| May 8, 2026 | 6.23 | 6.23 | 6.02 | 6.08 | 6.08 | -1.14% | 12,608 |
| May 7, 2026 | 6.00 | 6.24 | 5.98 | 6.15 | 6.15 | 2.50% | 32,008 |
| May 6, 2026 | 6.20 | 6.21 | 5.96 | 6.00 | 6.00 | -4.76% | 33,272 |
| May 5, 2026 | 6.20 | 6.30 | 6.08 | 6.30 | 6.30 | 3.11% | 26,197 |
| May 4, 2026 | 6.09 | 6.11 | 5.89 | 6.11 | 6.11 | 0.33% | 33,140 |
| May 1, 2026 | 6.03 | 6.19 | 5.85 | 6.09 | 6.09 | 2.35% | 25,736 |
| Apr 30, 2026 | 5.83 | 6.13 | 5.83 | 5.95 | 5.95 | -0.34% | 10,349 |
| Apr 29, 2026 | 6.05 | 6.09 | 5.88 | 5.97 | 5.97 | -2.13% | 25,758 |
| Apr 28, 2026 | 6.10 | 6.13 | 6.04 | 6.10 | 6.10 | -0.49% | 12,655 |
| Apr 27, 2026 | 6.05 | 6.17 | 6.00 | 6.13 | 6.13 | 1.16% | 27,994 |
| Apr 24, 2026 | 5.91 | 6.10 | 5.85 | 6.06 | 6.06 | 1.17% | 18,260 |
| Apr 23, 2026 | 5.89 | 5.99 | 5.86 | 5.99 | 5.99 | 1.87% | 29,148 |
| Apr 22, 2026 | 5.97 | 5.97 | 5.83 | 5.88 | 5.88 | -0.51% | 22,054 |
| Apr 21, 2026 | 5.77 | 5.96 | 5.75 | 5.91 | 5.91 | 2.78% | 22,495 |
| Apr 20, 2026 | 5.73 | 5.81 | 5.53 | 5.75 | 5.75 | 0.70% | 15,095 |
| Apr 17, 2026 | 5.79 | 5.94 | 5.71 | 5.71 | 5.71 | -1.89% | 39,167 |
| Apr 16, 2026 | 5.81 | 5.90 | 5.71 | 5.82 | 5.82 | 0.69% | 20,909 |
| Apr 15, 2026 | 5.89 | 5.96 | 5.72 | 5.78 | 5.78 | -3.67% | 18,247 |
| Apr 14, 2026 | 6.18 | 6.18 | 5.77 | 6.00 | 6.00 | -1.64% | 44,503 |
| Apr 13, 2026 | 5.85 | 6.20 | 5.85 | 6.10 | 6.10 | 3.39% | 28,518 |
| Apr 10, 2026 | 6.29 | 6.29 | 5.75 | 5.90 | 5.90 | -8.24% | 23,481 |
| Apr 9, 2026 | 5.92 | 6.43 | 5.73 | 6.43 | 6.43 | 8.61% | 44,727 |
| Apr 8, 2026 | 6.05 | 6.12 | 5.76 | 5.92 | 5.92 | -2.15% | 49,256 |
| Apr 7, 2026 | 5.80 | 6.19 | 5.80 | 6.05 | 6.05 | 7.27% | 110,547 |
| Apr 6, 2026 | 5.93 | 5.93 | 5.60 | 5.64 | 5.64 | -4.41% | 30,936 |
| Apr 2, 2026 | 6.10 | 6.10 | 5.84 | 5.90 | 5.90 | -0.67% | 19,857 |
| Apr 1, 2026 | 5.71 | 6.10 | 5.67 | 5.94 | 5.94 | 8.00% | 35,535 |
| Mar 31, 2026 | 5.35 | 5.90 | 5.35 | 5.50 | 5.50 | 2.42% | 43,288 |
| Mar 30, 2026 | 5.86 | 5.86 | 5.35 | 5.37 | 5.37 | -8.98% | 33,519 |
| Mar 27, 2026 | 6.10 | 6.10 | 5.71 | 5.90 | 5.90 | -1.99% | 29,212 |
| Mar 26, 2026 | 6.04 | 6.09 | 5.80 | 6.02 | 6.02 | 1.69% | 17,756 |
| Mar 25, 2026 | 6.12 | 6.12 | 5.92 | 5.92 | 5.92 | -2.15% | 11,822 |
| Mar 24, 2026 | 6.01 | 6.20 | 5.90 | 6.05 | 6.05 | 5.58% | 36,737 |
| Mar 23, 2026 | 6.21 | 6.25 | 5.72 | 5.73 | 5.73 | -3.54% | 66,280 |
| Mar 20, 2026 | 6.14 | 6.29 | 5.91 | 5.94 | 5.94 | -2.46% | 43,333 |
| Mar 19, 2026 | 6.45 | 6.45 | 5.92 | 6.09 | 6.09 | -4.84% | 35,246 |
| Mar 18, 2026 | 6.38 | 6.45 | 6.20 | 6.40 | 6.40 | 4.07% | 59,672 |
| Mar 17, 2026 | 5.88 | 6.21 | 5.70 | 6.15 | 6.15 | 5.13% | 54,902 |
| Mar 16, 2026 | 6.06 | 6.06 | 5.71 | 5.85 | 5.85 | - | 24,859 |
| Mar 13, 2026 | 5.99 | 6.15 | 5.83 | 5.85 | 5.85 | 0.34% | 62,913 |
| Mar 12, 2026 | 5.50 | 6.03 | 5.42 | 5.83 | 5.83 | 6.00% | 101,329 |