Universal Safety Products, Inc. Common Stock (UUU)
5.1000
+0.1900 (3.87%)
NYSE · Last Trade: Oct 16th, 12:43 AM EDT
Historical Prices For Universal Safety Products, Inc. Common Stock (UUU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/15/2026 | 4.92 | 5.15 | 4.86 | 5.10 | 18,151 | 5.10 |
| 10/14/2026 | 4.90 | 5.13 | 4.84 | 4.91 | 23,933 | 4.91 |
| 10/13/2026 | 4.70 | 5.19 | 4.70 | 4.80 | 11,626 | 4.80 |
| 10/12/2026 | 5.01 | 5.25 | 4.90 | 4.90 | 15,800 | 4.90 |
| 10/09/2026 | 5.05 | 5.21 | 5.05 | 5.20 | 18,050 | 5.20 |
| 10/08/2026 | 5.23 | 5.34 | 5.21 | 5.22 | 18,256 | 5.22 |
| 10/07/2026 | 5.23 | 5.40 | 5.08 | 5.21 | 53,924 | 5.21 |
| 10/06/2026 | 4.77 | 5.40 | 4.62 | 4.96 | 31,037 | 4.96 |
| 10/05/2026 | 4.72 | 5.00 | 4.72 | 4.72 | 23,082 | 4.72 |
| 10/02/2026 | 5.27 | 5.38 | 4.88 | 4.88 | 18,745 | 4.88 |
| 10/01/2026 | 5.00 | 5.22 | 5.00 | 5.18 | 15,917 | 5.18 |
| 9/30/2026 | 4.89 | 5.50 | 4.72 | 5.13 | 39,833 | 5.13 |
| 9/29/2026 | 5.02 | 5.11 | 4.88 | 4.88 | 3,677 | 4.88 |
| 9/28/2026 | 5.05 | 5.11 | 4.88 | 4.88 | 5,478 | 4.88 |
| 9/25/2026 | 5.13 | 5.31 | 5.10 | 5.11 | 7,636 | 5.11 |
| 9/24/2026 | 5.00 | 5.15 | 5.00 | 5.07 | 5,767 | 5.07 |
| 9/23/2026 | 4.62 | 5.19 | 4.62 | 5.05 | 20,123 | 5.05 |
| 9/22/2026 | 5.00 | 5.00 | 4.64 | 4.72 | 11,969 | 4.72 |
| 9/21/2026 | 5.05 | 5.33 | 4.90 | 4.91 | 9,698 | 4.91 |
| 9/18/2026 | 4.84 | 5.17 | 4.75 | 4.96 | 32,623 | 4.96 |
| 9/17/2026 | 4.88 | 4.96 | 4.81 | 4.94 | 10,822 | 4.94 |
| 9/16/2026 | 5.02 | 5.04 | 4.61 | 4.90 | 16,435 | 4.90 |
| 9/15/2026 | 5.21 | 5.21 | 4.81 | 5.12 | 17,478 | 5.12 |
| 9/14/2026 | 5.26 | 5.26 | 5.03 | 5.21 | 17,606 | 5.21 |
| 9/11/2026 | 5.28 | 5.47 | 5.10 | 5.38 | 32,982 | 5.38 |
| 9/10/2026 | 5.50 | 5.76 | 5.30 | 5.30 | 52,977 | 5.30 |
| 9/09/2026 | 5.50 | 5.70 | 5.39 | 5.44 | 26,353 | 5.44 |
| 9/08/2026 | 5.29 | 5.82 | 5.29 | 5.55 | 17,901 | 5.55 |
| 9/04/2026 | 5.40 | 5.45 | 5.25 | 5.28 | 8,026 | 5.28 |
| 9/03/2026 | 5.27 | 5.77 | 5.27 | 5.38 | 15,756 | 5.38 |
| 9/02/2026 | 5.36 | 5.48 | 5.13 | 5.24 | 20,086 | 5.24 |
| 9/01/2026 | 5.05 | 5.54 | 4.85 | 5.37 | 61,285 | 5.37 |
| 8/31/2026 | 5.11 | 5.11 | 4.81 | 5.06 | 18,611 | 5.06 |
| 8/28/2026 | 5.42 | 5.80 | 4.96 | 5.00 | 89,372 | 5.00 |
| 8/27/2026 | 5.66 | 5.95 | 5.27 | 5.27 | 38,684 | 5.27 |
| 8/26/2026 | 5.65 | 6.02 | 5.65 | 5.66 | 45,625 | 5.66 |
| 8/25/2026 | 6.40 | 6.40 | 5.70 | 5.70 | 47,193 | 5.70 |
| 8/24/2026 | 6.40 | 6.55 | 6.11 | 6.46 | 61,903 | 6.46 |
| 8/21/2026 | 6.11 | 6.49 | 5.51 | 6.40 | 74,306 | 6.40 |
| 8/20/2026 | 6.11 | 6.48 | 5.80 | 6.45 | 78,652 | 6.45 |
| 8/19/2026 | 4.91 | 6.25 | 4.42 | 6.24 | 257,424 | 6.24 |
| 8/18/2026 | 3.94 | 4.66 | 3.94 | 4.52 | 81,948 | 4.52 |
| 8/17/2026 | 3.54 | 4.15 | 3.54 | 3.80 | 62,783 | 3.80 |
| 8/14/2026 | 3.40 | 3.67 | 3.40 | 3.44 | 5,905 | 3.44 |
| 8/13/2026 | 3.52 | 3.63 | 3.40 | 3.41 | 15,675 | 3.41 |
| 8/12/2026 | 3.58 | 3.63 | 3.41 | 3.56 | 8,006 | 3.56 |
| 8/11/2026 | 3.40 | 3.54 | 3.40 | 3.54 | 8,566 | 3.54 |
| 8/10/2026 | 3.56 | 3.63 | 3.46 | 3.59 | 13,800 | 3.59 |
| 8/07/2026 | 3.74 | 3.74 | 3.50 | 3.50 | 30,815 | 3.50 |
| 8/06/2026 | 3.70 | 3.70 | 3.45 | 3.58 | 5,695 | 3.58 |
| 8/05/2026 | 3.53 | 3.73 | 3.42 | 3.62 | 8,822 | 3.62 |
| 8/04/2026 | 3.36 | 3.60 | 3.34 | 3.41 | 8,082 | 3.41 |
| 8/03/2026 | 3.17 | 3.54 | 3.17 | 3.33 | 31,883 | 3.33 |
| 7/31/2026 | 3.27 | 3.72 | 3.22 | 3.63 | 21,893 | 3.63 |
| 7/30/2026 | 3.12 | 3.27 | 3.12 | 3.20 | 5,245 | 3.20 |
| 7/29/2026 | 3.21 | 3.21 | 3.12 | 3.12 | 7,778 | 3.12 |
| 7/28/2026 | 3.15 | 3.33 | 3.02 | 3.15 | 9,405 | 3.15 |
| 7/27/2026 | 3.56 | 3.70 | 3.05 | 3.15 | 26,223 | 3.15 |
| 7/24/2026 | 3.78 | 3.79 | 3.43 | 3.69 | 13,356 | 3.69 |
| 7/23/2026 | 3.80 | 3.88 | 3.70 | 3.85 | 7,169 | 3.85 |
| 7/22/2026 | 3.90 | 4.10 | 3.86 | 3.89 | 15,430 | 3.89 |
| 7/21/2026 | 3.90 | 4.00 | 3.88 | 3.92 | 14,144 | 3.92 |
| 7/20/2026 | 3.76 | 4.13 | 3.76 | 3.86 | 13,940 | 3.86 |
| 7/17/2026 | 3.80 | 3.90 | 3.57 | 3.74 | 17,139 | 3.74 |
| 7/16/2026 | 3.84 | 3.98 | 3.81 | 3.81 | 9,940 | 3.81 |