Universal Safety Products, Inc (UUU)
NYSEAMERICAN: UUU · Real-Time Price · USD
2.870
-0.130 (-4.33%)
Jun 27, 2025, 4:00 PM - Market closed
Universal Safety Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.00 | 3.00 | 2.82 | 2.87 | 2.87 | -4.33% | 39,217 |
| Jun 26, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.60% | 19,420 |
| Jun 25, 2025 | 3.20 | 3.20 | 3.08 | 3.08 | 3.08 | -0.96% | 9,755 |
| Jun 24, 2025 | 3.19 | 3.19 | 3.09 | 3.11 | 3.11 | -2.81% | 7,274 |
| Jun 23, 2025 | 3.11 | 3.20 | 3.07 | 3.20 | 3.20 | 2.89% | 23,353 |
| Jun 20, 2025 | 3.11 | 3.19 | 3.00 | 3.11 | 3.11 | 1.63% | 24,530 |
| Jun 18, 2025 | 3.08 | 3.19 | 3.06 | 3.06 | 3.06 | -1.61% | 13,629 |
| Jun 17, 2025 | 3.15 | 3.15 | 3.00 | 3.11 | 3.11 | 1.97% | 23,363 |
| Jun 16, 2025 | 3.13 | 3.13 | 2.99 | 3.05 | 3.05 | -1.93% | 29,303 |
| Jun 13, 2025 | 3.04 | 3.12 | 3.01 | 3.11 | 3.11 | 1.30% | 16,206 |
| Jun 12, 2025 | 3.18 | 3.18 | 3.04 | 3.07 | 3.07 | -3.46% | 12,191 |
| Jun 11, 2025 | 3.02 | 3.18 | 3.02 | 3.18 | 3.18 | 2.25% | 10,638 |
| Jun 10, 2025 | 2.99 | 3.19 | 2.95 | 3.11 | 3.11 | 1.97% | 80,014 |
| Jun 9, 2025 | 2.95 | 3.05 | 2.90 | 3.05 | 3.05 | 5.17% | 40,989 |
| Jun 6, 2025 | 2.92 | 2.93 | 2.83 | 2.90 | 2.90 | -0.68% | 19,612 |
| Jun 5, 2025 | 2.84 | 2.93 | 2.80 | 2.92 | 2.92 | -0.17% | 37,561 |
| Jun 4, 2025 | 2.87 | 3.08 | 2.80 | 2.93 | 2.93 | 2.99% | 100,968 |
| Jun 3, 2025 | 2.61 | 3.02 | 2.58 | 2.84 | 2.84 | 10.51% | 106,060 |
| Jun 2, 2025 | 2.45 | 2.59 | 2.42 | 2.57 | 2.57 | 6.86% | 139,835 |
| May 30, 2025 | 2.40 | 2.43 | 2.30 | 2.41 | 2.41 | -0.21% | 102,029 |
| May 29, 2025 | 2.40 | 2.43 | 2.31 | 2.41 | 2.41 | -0.82% | 43,635 |
| May 28, 2025 | 2.38 | 2.45 | 2.32 | 2.43 | 2.43 | 2.53% | 22,270 |
| May 27, 2025 | 2.38 | 2.42 | 2.35 | 2.37 | 2.37 | -0.25% | 19,543 |
| May 23, 2025 | 2.40 | 2.47 | 2.30 | 2.38 | 2.38 | 1.11% | 92,531 |
| May 22, 2025 | 2.48 | 2.48 | 2.25 | 2.35 | 2.35 | -4.08% | 71,669 |
| May 21, 2025 | 2.21 | 2.47 | 2.21 | 2.45 | 2.45 | 10.86% | 112,059 |
| May 20, 2025 | 2.19 | 2.21 | 2.14 | 2.21 | 2.21 | 3.03% | 25,280 |
| May 19, 2025 | 2.10 | 2.22 | 2.05 | 2.15 | 2.15 | 1.18% | 53,813 |
| May 16, 2025 | 2.10 | 2.19 | 2.09 | 2.12 | 2.12 | -0.52% | 19,338 |
| May 15, 2025 | 2.13 | 2.15 | 2.11 | 2.13 | 2.13 | 1.48% | 8,281 |
| May 14, 2025 | 2.10 | 2.18 | 2.10 | 2.10 | 2.10 | - | 10,373 |
| May 13, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -2.78% | 9,480 |
| May 12, 2025 | 2.26 | 2.30 | 2.13 | 2.16 | 2.16 | 0.93% | 26,140 |
| May 9, 2025 | 2.12 | 2.25 | 2.09 | 2.14 | 2.14 | -0.79% | 37,331 |
| May 8, 2025 | 2.09 | 2.30 | 2.05 | 2.16 | 2.16 | 6.78% | 66,757 |
| May 7, 2025 | 2.03 | 2.18 | 2.02 | 2.02 | 2.02 | -1.46% | 21,546 |
| May 6, 2025 | 2.05 | 2.09 | 2.02 | 2.05 | 2.05 | -0.97% | 16,186 |
| May 5, 2025 | 1.96 | 2.22 | 1.96 | 2.07 | 2.07 | -2.82% | 33,253 |
| May 2, 2025 | 2.25 | 2.25 | 2.06 | 2.13 | 2.13 | -0.70% | 36,965 |
| May 1, 2025 | 2.08 | 2.19 | 2.08 | 2.15 | 2.15 | 3.12% | 11,470 |
| Apr 30, 2025 | 2.10 | 2.20 | 2.08 | 2.08 | 2.08 | -2.80% | 6,190 |
| Apr 29, 2025 | 2.08 | 2.22 | 2.05 | 2.14 | 2.14 | 3.13% | 17,869 |
| Apr 28, 2025 | 2.10 | 2.26 | 2.05 | 2.08 | 2.08 | -5.68% | 97,333 |
| Apr 25, 2025 | 2.17 | 2.24 | 2.08 | 2.20 | 2.20 | 1.38% | 13,036 |
| Apr 24, 2025 | 2.05 | 2.22 | 2.02 | 2.17 | 2.17 | 6.37% | 54,750 |
| Apr 23, 2025 | 2.03 | 2.09 | 2.02 | 2.04 | 2.04 | -0.97% | 31,923 |
| Apr 22, 2025 | 1.90 | 2.13 | 1.90 | 2.06 | 2.06 | 2.49% | 86,311 |
| Apr 21, 2025 | 2.14 | 2.20 | 2.00 | 2.01 | 2.01 | -4.65% | 78,663 |
| Apr 17, 2025 | 1.94 | 2.18 | 1.91 | 2.11 | 2.11 | 6.46% | 85,567 |
| Apr 16, 2025 | 2.14 | 2.15 | 1.95 | 1.98 | 1.98 | -1.98% | 52,409 |