Universal Safety Products, Inc (UUU)
NYSEAMERICAN: UUU · Real-Time Price · USD
3.480
+0.030 (0.87%)
At close: Aug 13, 2025, 4:00 PM
3.480
0.00 (0.00%)
After-hours: Aug 13, 2025, 8:00 PM EDT
Universal Safety Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.74 | 3.74 | 3.46 | 3.48 | 3.48 | 0.87% | 16,046 |
| Aug 12, 2025 | 3.37 | 3.50 | 3.37 | 3.45 | 3.45 | 2.37% | 17,122 |
| Aug 11, 2025 | 3.34 | 3.53 | 3.33 | 3.37 | 3.37 | 1.17% | 21,863 |
| Aug 8, 2025 | 3.33 | 3.53 | 3.33 | 3.33 | 3.33 | 0.03% | 11,087 |
| Aug 7, 2025 | 3.30 | 3.42 | 3.29 | 3.33 | 3.33 | 1.83% | 12,251 |
| Aug 6, 2025 | 3.29 | 3.29 | 3.16 | 3.27 | 3.27 | -1.59% | 8,848 |
| Aug 5, 2025 | 3.19 | 3.48 | 3.12 | 3.32 | 3.32 | 1.31% | 26,558 |
| Aug 4, 2025 | 3.03 | 3.30 | 2.99 | 3.28 | 3.28 | 5.47% | 27,970 |
| Aug 1, 2025 | 3.24 | 3.30 | 3.02 | 3.11 | 3.11 | -7.99% | 42,304 |
| Jul 31, 2025 | 3.30 | 3.59 | 3.20 | 3.38 | 3.38 | -3.43% | 129,321 |
| Jul 30, 2025 | 3.72 | 3.72 | 3.23 | 3.50 | 3.50 | -1.69% | 73,970 |
| Jul 29, 2025 | 3.30 | 3.78 | 3.18 | 3.56 | 3.56 | 4.74% | 222,347 |
| Jul 28, 2025 | 3.54 | 3.54 | 3.30 | 3.40 | 3.40 | -2.33% | 64,310 |
| Jul 25, 2025 | 3.05 | 3.80 | 3.05 | 3.48 | 3.48 | 14.10% | 173,552 |
| Jul 24, 2025 | 3.13 | 3.16 | 3.02 | 3.05 | 3.05 | -2.46% | 17,186 |
| Jul 23, 2025 | 3.15 | 3.19 | 3.05 | 3.13 | 3.13 | 0.55% | 5,697 |
| Jul 22, 2025 | 3.04 | 3.31 | 3.01 | 3.11 | 3.11 | 0.65% | 17,749 |
| Jul 21, 2025 | 3.35 | 3.57 | 3.00 | 3.09 | 3.09 | -6.08% | 24,492 |
| Jul 18, 2025 | 3.46 | 3.61 | 3.28 | 3.29 | 3.29 | -5.73% | 13,243 |
| Jul 17, 2025 | 3.35 | 3.60 | 3.27 | 3.49 | 3.49 | 7.15% | 18,387 |
| Jul 16, 2025 | 3.12 | 3.36 | 3.08 | 3.26 | 3.26 | 5.06% | 22,722 |
| Jul 15, 2025 | 3.09 | 3.33 | 3.09 | 3.10 | 3.10 | -2.21% | 25,608 |
| Jul 14, 2025 | 3.33 | 3.33 | 3.05 | 3.17 | 3.17 | -4.80% | 16,178 |
| Jul 11, 2025 | 3.50 | 3.53 | 3.27 | 3.33 | 3.33 | -6.33% | 20,515 |
| Jul 10, 2025 | 3.62 | 3.62 | 3.34 | 3.56 | 3.56 | -1.80% | 22,628 |
| Jul 9, 2025 | 3.70 | 3.75 | 3.57 | 3.62 | 3.62 | -0.55% | 14,725 |
| Jul 8, 2025 | 3.67 | 3.80 | 3.48 | 3.64 | 3.64 | -0.76% | 39,538 |
| Jul 7, 2025 | 3.86 | 3.99 | 3.36 | 3.67 | 3.67 | 10.48% | 143,764 |
| Jul 3, 2025 | 3.17 | 3.50 | 3.08 | 3.32 | 3.32 | 7.10% | 87,072 |
| Jul 2, 2025 | 3.13 | 3.15 | 3.00 | 3.10 | 3.10 | 2.65% | 9,975 |
| Jul 1, 2025 | 2.91 | 3.06 | 2.91 | 3.02 | 3.02 | -0.98% | 13,073 |
| Jun 30, 2025 | 2.90 | 3.11 | 2.88 | 3.05 | 3.05 | 6.27% | 26,742 |
| 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 |