Universal Safety Products, Inc (UUU)
NYSEAMERICAN: UUU · Real-Time Price · USD
5.29
+0.19 (3.73%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Universal Safety Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.17 | 5.38 | 5.17 | 5.29 | 5.29 | 3.73% | 44,299 |
| Oct 15, 2026 | 4.92 | 5.15 | 4.86 | 5.10 | 5.10 | 3.87% | 17,910 |
| Oct 14, 2026 | 4.90 | 5.13 | 4.84 | 4.91 | 4.91 | 2.29% | 23,901 |
| Oct 13, 2026 | 4.70 | 5.19 | 4.70 | 4.80 | 4.80 | -2.04% | 11,506 |
| Oct 12, 2026 | 5.01 | 5.25 | 4.90 | 4.90 | 4.90 | -5.77% | 15,350 |
| Oct 9, 2026 | 5.05 | 5.21 | 5.05 | 5.20 | 5.20 | -0.38% | 17,580 |
| Oct 8, 2026 | 5.23 | 5.34 | 5.21 | 5.22 | 5.22 | 0.19% | 17,382 |
| Oct 7, 2026 | 5.23 | 5.40 | 5.08 | 5.21 | 5.21 | 5.04% | 50,230 |
| Oct 6, 2026 | 4.77 | 5.40 | 4.62 | 4.96 | 4.96 | 5.08% | 30,943 |
| Oct 5, 2026 | 4.72 | 5.00 | 4.72 | 4.72 | 4.72 | -3.28% | 10,855 |
| Oct 2, 2026 | 5.27 | 5.38 | 4.88 | 4.88 | 4.88 | -5.79% | 17,336 |
| Oct 1, 2026 | 5.00 | 5.22 | 5.00 | 5.18 | 5.18 | 0.97% | 10,470 |
| Sep 30, 2026 | 4.89 | 5.50 | 4.72 | 5.13 | 5.13 | 5.12% | 39,802 |
| Sep 29, 2026 | 5.02 | 5.11 | 4.88 | 4.88 | 4.88 | - | 3,676 |
| Sep 28, 2026 | 5.05 | 5.11 | 4.88 | 4.88 | 4.88 | -4.50% | 5,477 |
| Sep 25, 2026 | 5.13 | 5.31 | 5.10 | 5.11 | 5.11 | 0.79% | 7,234 |
| Sep 24, 2026 | 5.00 | 5.15 | 5.00 | 5.07 | 5.07 | 0.40% | 4,056 |
| Sep 23, 2026 | 4.62 | 5.19 | 4.62 | 5.05 | 5.05 | 6.99% | 19,446 |
| Sep 22, 2026 | 5.00 | 5.00 | 4.64 | 4.72 | 4.72 | -3.87% | 11,966 |
| Sep 21, 2026 | 5.05 | 5.33 | 4.90 | 4.91 | 4.91 | -1.01% | 8,999 |
| Sep 18, 2026 | 4.84 | 5.17 | 4.75 | 4.96 | 4.96 | 0.40% | 31,714 |
| Sep 17, 2026 | 4.88 | 4.96 | 4.81 | 4.94 | 4.94 | 0.82% | 10,569 |
| Sep 16, 2026 | 5.02 | 5.04 | 4.61 | 4.90 | 4.90 | -4.30% | 16,171 |
| Sep 15, 2026 | 5.21 | 5.21 | 4.81 | 5.12 | 5.12 | -1.73% | 17,080 |
| Sep 14, 2026 | 5.26 | 5.26 | 5.03 | 5.21 | 5.21 | -3.16% | 17,605 |
| Sep 11, 2026 | 5.28 | 5.47 | 5.10 | 5.38 | 5.38 | 1.51% | 32,761 |
| Sep 10, 2026 | 5.50 | 5.76 | 5.30 | 5.30 | 5.30 | -2.57% | 52,876 |
| Sep 9, 2026 | 5.50 | 5.70 | 5.39 | 5.44 | 5.44 | -1.98% | 26,323 |
| Sep 8, 2026 | 5.29 | 5.82 | 5.29 | 5.55 | 5.55 | 5.11% | 17,766 |
| Sep 4, 2026 | 5.40 | 5.45 | 5.25 | 5.28 | 5.28 | -1.86% | 7,675 |
| Sep 3, 2026 | 5.27 | 5.77 | 5.27 | 5.38 | 5.38 | 2.67% | 15,755 |
| Sep 2, 2026 | 5.36 | 5.48 | 5.13 | 5.24 | 5.24 | -2.42% | 20,085 |
| Sep 1, 2026 | 5.05 | 5.54 | 4.85 | 5.37 | 5.37 | 6.13% | 61,046 |
| Aug 31, 2026 | 5.11 | 5.11 | 4.81 | 5.06 | 5.06 | 1.20% | 18,604 |
| Aug 28, 2026 | 5.42 | 5.80 | 4.96 | 5.00 | 5.00 | -5.12% | 89,338 |
| Aug 27, 2026 | 5.66 | 5.95 | 5.27 | 5.27 | 5.27 | -6.89% | 36,259 |
| Aug 26, 2026 | 5.65 | 6.02 | 5.65 | 5.66 | 5.66 | -0.70% | 44,926 |
| Aug 25, 2026 | 6.40 | 6.40 | 5.70 | 5.70 | 5.70 | -11.76% | 46,794 |
| Aug 24, 2026 | 6.40 | 6.55 | 6.11 | 6.46 | 6.46 | 0.94% | 61,738 |
| Aug 21, 2026 | 6.11 | 6.49 | 5.51 | 6.40 | 6.40 | -0.78% | 73,182 |
| Aug 20, 2026 | 6.11 | 6.48 | 5.80 | 6.45 | 6.45 | 3.37% | 78,557 |
| Aug 19, 2026 | 4.91 | 6.25 | 4.42 | 6.24 | 6.24 | 38.05% | 241,070 |
| Aug 18, 2026 | 3.94 | 4.66 | 3.94 | 4.52 | 4.52 | 18.95% | 79,895 |
| Aug 17, 2026 | 3.54 | 4.15 | 3.54 | 3.80 | 3.80 | 10.30% | 57,435 |
| 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 |