Universal Safety Products, Inc. Common Stock (UUU)
6.1000
-0.0300 (-0.49%)
NYSE · Last Trade: Apr 28th, 11:46 PM EDT
Historical Prices For Universal Safety Products, Inc. Common Stock (UUU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/28/2026 | 6.10 | 6.13 | 6.04 | 6.10 | 12,656 | 6.10 |
| 4/27/2026 | 6.05 | 6.17 | 6.00 | 6.13 | 27,994 | 6.13 |
| 4/24/2026 | 5.91 | 6.10 | 5.85 | 6.06 | 18,260 | 6.06 |
| 4/23/2026 | 5.89 | 5.99 | 5.86 | 5.99 | 29,149 | 5.99 |
| 4/22/2026 | 5.97 | 5.97 | 5.83 | 5.88 | 21,934 | 5.88 |
| 4/21/2026 | 5.77 | 5.96 | 5.75 | 5.91 | 22,495 | 5.91 |
| 4/20/2026 | 5.73 | 5.81 | 5.53 | 5.75 | 15,095 | 5.75 |
| 4/17/2026 | 5.79 | 5.94 | 5.71 | 5.71 | 39,167 | 5.71 |
| 4/16/2026 | 5.81 | 5.90 | 5.71 | 5.82 | 20,859 | 5.82 |
| 4/15/2026 | 5.89 | 5.96 | 5.72 | 5.78 | 17,895 | 5.78 |
| 4/14/2026 | 6.18 | 6.18 | 5.77 | 6.00 | 44,395 | 6.00 |
| 4/13/2026 | 5.85 | 6.20 | 5.85 | 6.10 | 28,511 | 6.10 |
| 4/10/2026 | 6.29 | 6.29 | 5.75 | 5.90 | 23,481 | 5.90 |
| 4/09/2026 | 5.92 | 6.43 | 5.73 | 6.43 | 44,727 | 6.43 |
| 4/08/2026 | 6.05 | 6.12 | 5.76 | 5.92 | 49,247 | 5.92 |
| 4/07/2026 | 5.80 | 6.19 | 5.80 | 6.05 | 110,461 | 6.05 |
| 4/06/2026 | 5.93 | 5.93 | 5.60 | 5.64 | 30,936 | 5.64 |
| 4/02/2026 | 6.10 | 6.10 | 5.84 | 5.90 | 19,857 | 5.90 |
| 4/01/2026 | 5.71 | 6.10 | 5.67 | 5.94 | 33,179 | 5.94 |
| 3/31/2026 | 5.35 | 5.90 | 5.35 | 5.50 | 43,287 | 5.50 |
| 3/30/2026 | 5.86 | 5.86 | 5.35 | 5.37 | 33,520 | 5.37 |
| 3/27/2026 | 6.10 | 6.10 | 5.71 | 5.90 | 29,212 | 5.90 |
| 3/26/2026 | 6.04 | 6.09 | 5.80 | 6.02 | 17,757 | 6.02 |
| 3/25/2026 | 6.12 | 6.12 | 5.92 | 5.92 | 11,823 | 5.92 |
| 3/24/2026 | 6.01 | 6.20 | 5.90 | 6.05 | 36,680 | 6.05 |
| 3/23/2026 | 6.21 | 6.25 | 5.72 | 5.73 | 66,278 | 5.73 |
| 3/20/2026 | 6.14 | 6.29 | 5.91 | 5.94 | 43,334 | 5.94 |
| 3/19/2026 | 6.45 | 6.45 | 5.92 | 6.09 | 35,218 | 6.09 |
| 3/18/2026 | 6.38 | 6.45 | 6.20 | 6.40 | 59,664 | 6.40 |
| 3/17/2026 | 5.88 | 6.21 | 5.70 | 6.15 | 54,840 | 6.15 |
| 3/16/2026 | 6.06 | 6.06 | 5.71 | 5.85 | 24,860 | 5.85 |
| 3/13/2026 | 5.99 | 6.15 | 5.83 | 5.85 | 62,913 | 5.85 |
| 3/12/2026 | 5.50 | 6.03 | 5.42 | 5.83 | 101,329 | 5.83 |
| 3/11/2026 | 5.60 | 5.67 | 5.42 | 5.50 | 19,893 | 5.50 |
| 3/10/2026 | 5.51 | 5.82 | 5.17 | 5.59 | 165,526 | 5.59 |
| 3/09/2026 | 5.06 | 5.48 | 4.80 | 5.40 | 56,995 | 5.40 |
| 3/06/2026 | 5.17 | 5.17 | 4.93 | 5.09 | 13,669 | 5.09 |
| 3/05/2026 | 4.98 | 5.22 | 4.82 | 5.05 | 34,582 | 5.05 |
| 3/04/2026 | 4.66 | 5.25 | 4.57 | 4.92 | 49,130 | 4.92 |
| 3/03/2026 | 4.80 | 4.95 | 4.55 | 4.80 | 57,775 | 4.80 |
| 3/02/2026 | 5.07 | 5.07 | 4.62 | 4.71 | 42,807 | 4.71 |
| 2/27/2026 | 4.89 | 5.13 | 4.87 | 5.09 | 37,457 | 5.09 |
| 2/26/2026 | 4.75 | 5.10 | 4.70 | 5.00 | 24,983 | 5.00 |
| 2/25/2026 | 4.70 | 4.81 | 4.70 | 4.73 | 10,348 | 4.73 |
| 2/24/2026 | 4.70 | 4.76 | 4.60 | 4.60 | 45,345 | 4.60 |
| 2/23/2026 | 4.66 | 4.88 | 4.66 | 4.71 | 44,228 | 4.71 |
| 2/20/2026 | 4.23 | 4.80 | 4.14 | 4.70 | 34,028 | 4.70 |
| 2/19/2026 | 4.25 | 4.36 | 4.09 | 4.28 | 45,725 | 4.28 |
| 2/18/2026 | 4.33 | 4.39 | 4.25 | 4.26 | 26,043 | 4.26 |
| 2/17/2026 | 4.69 | 4.69 | 4.17 | 4.32 | 54,899 | 4.32 |
| 2/13/2026 | 4.36 | 4.80 | 4.31 | 4.61 | 33,682 | 4.61 |
| 2/12/2026 | 4.50 | 4.64 | 4.31 | 4.41 | 39,492 | 4.41 |
| 2/11/2026 | 4.65 | 4.77 | 4.51 | 4.53 | 59,530 | 4.53 |
| 2/10/2026 | 4.94 | 5.13 | 4.64 | 4.64 | 88,842 | 4.64 |
| 2/09/2026 | 4.75 | 6.10 | 4.69 | 4.93 | 1,414,892 | 4.93 |
| 2/06/2026 | 4.33 | 4.55 | 4.25 | 4.40 | 74,044 | 4.40 |
| 2/05/2026 | 4.50 | 4.64 | 4.16 | 4.16 | 49,962 | 4.16 |
| 2/04/2026 | 5.05 | 5.05 | 4.48 | 4.61 | 61,361 | 4.61 |
| 2/03/2026 | 4.98 | 4.98 | 4.76 | 4.91 | 48,767 | 4.91 |
| 2/02/2026 | 4.85 | 5.00 | 4.81 | 4.89 | 33,820 | 4.89 |
| 1/30/2026 | 4.80 | 5.10 | 4.80 | 4.83 | 75,469 | 4.83 |
| 1/29/2026 | 4.97 | 5.19 | 4.80 | 4.85 | 72,981 | 4.85 |