Universal Safety Products, Inc. Common Stock (UUU)
4.7800
+0.00 (0.00%)
NYSE · Last Trade: Oct 2nd, 7:00 AM EDT
Historical Prices For Universal Safety Products, Inc. Common Stock (UUU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2025 | 4.22 | 5.02 | 4.20 | 4.78 | 523,755 | 4.78 |
| 9/30/2025 | 4.30 | 4.60 | 3.99 | 3.99 | 239,500 | 3.99 |
| 9/29/2025 | 4.40 | 4.65 | 4.15 | 4.28 | 219,813 | 4.28 |
| 9/26/2025 | 4.71 | 4.97 | 4.10 | 4.23 | 411,073 | 4.23 |
| 9/25/2025 | 6.71 | 7.10 | 6.33 | 6.33 | 168,941 | 5.33 |
| 9/24/2025 | 6.75 | 7.20 | 6.60 | 7.13 | 123,792 | 6.00 |
| 9/23/2025 | 7.10 | 7.25 | 6.69 | 6.85 | 141,184 | 5.77 |
| 9/22/2025 | 7.14 | 7.43 | 6.52 | 7.34 | 217,849 | 6.18 |
| 9/19/2025 | 6.41 | 7.75 | 5.90 | 6.72 | 575,131 | 5.66 |
| 9/18/2025 | 6.20 | 6.88 | 5.55 | 6.55 | 613,271 | 5.52 |
| 9/17/2025 | 6.60 | 6.65 | 6.20 | 6.26 | 220,456 | 5.27 |
| 9/16/2025 | 6.57 | 6.82 | 6.31 | 6.54 | 184,036 | 5.51 |
| 9/15/2025 | 6.03 | 6.70 | 5.96 | 6.35 | 378,135 | 5.35 |
| 9/12/2025 | 5.50 | 5.94 | 5.43 | 5.82 | 152,455 | 4.90 |
| 9/11/2025 | 5.16 | 5.79 | 5.16 | 5.49 | 230,851 | 4.62 |
| 9/10/2025 | 4.95 | 5.34 | 4.78 | 5.08 | 262,557 | 4.28 |
| 9/09/2025 | 5.87 | 6.06 | 5.06 | 5.13 | 732,248 | 4.32 |
| 9/08/2025 | 7.74 | 7.95 | 6.63 | 6.70 | 715,334 | 5.64 |
| 9/05/2025 | 7.07 | 8.27 | 6.71 | 8.02 | 707,296 | 6.75 |
| 9/04/2025 | 6.43 | 7.77 | 5.58 | 7.29 | 1,755,958 | 6.14 |
| 9/03/2025 | 5.88 | 6.65 | 5.83 | 6.45 | 2,980,481 | 5.43 |
| 9/02/2025 | 5.79 | 7.10 | 5.11 | 5.78 | 65,128,054 | 4.87 |
| 8/29/2025 | 3.45 | 3.73 | 3.13 | 3.30 | 91,334 | 2.78 |
| 8/28/2025 | 3.44 | 3.45 | 3.36 | 3.45 | 27,086 | 2.90 |
| 8/27/2025 | 3.27 | 3.45 | 3.27 | 3.40 | 25,495 | 2.86 |
| 8/26/2025 | 3.30 | 3.57 | 3.26 | 3.31 | 21,289 | 2.79 |
| 8/25/2025 | 3.43 | 3.54 | 3.03 | 3.28 | 49,592 | 2.76 |
| 8/22/2025 | 3.20 | 3.61 | 3.11 | 3.57 | 68,915 | 3.01 |
| 8/21/2025 | 2.87 | 3.33 | 2.86 | 3.27 | 68,341 | 2.75 |
| 8/20/2025 | 3.02 | 3.35 | 2.90 | 2.95 | 49,872 | 2.48 |
| 8/19/2025 | 3.68 | 3.68 | 2.86 | 3.22 | 201,111 | 2.71 |
| 8/18/2025 | 3.55 | 3.58 | 3.40 | 3.40 | 47,006 | 2.86 |
| 8/15/2025 | 3.39 | 3.63 | 3.35 | 3.44 | 11,413 | 2.90 |
| 8/14/2025 | 3.48 | 3.71 | 3.26 | 3.30 | 24,742 | 2.78 |
| 8/13/2025 | 3.74 | 3.74 | 3.46 | 3.48 | 16,042 | 2.93 |
| 8/12/2025 | 3.37 | 3.50 | 3.37 | 3.45 | 17,093 | 2.90 |
| 8/11/2025 | 3.34 | 3.53 | 3.33 | 3.37 | 21,863 | 2.84 |
| 8/08/2025 | 3.33 | 3.53 | 3.33 | 3.33 | 11,087 | 2.80 |
| 8/07/2025 | 3.30 | 3.42 | 3.29 | 3.33 | 12,251 | 2.80 |
| 8/06/2025 | 3.29 | 3.29 | 3.16 | 3.27 | 8,839 | 2.75 |
| 8/05/2025 | 3.19 | 3.48 | 3.12 | 3.32 | 26,558 | 2.80 |
| 8/04/2025 | 3.03 | 3.30 | 2.99 | 3.28 | 27,970 | 2.76 |
| 8/01/2025 | 3.24 | 3.30 | 3.02 | 3.11 | 42,304 | 2.62 |
| 7/31/2025 | 3.30 | 3.59 | 3.20 | 3.38 | 128,918 | 2.85 |
| 7/30/2025 | 3.72 | 3.72 | 3.23 | 3.50 | 73,969 | 2.95 |
| 7/29/2025 | 3.30 | 3.78 | 3.18 | 3.56 | 222,217 | 3.00 |
| 7/28/2025 | 3.54 | 3.54 | 3.30 | 3.40 | 62,559 | 2.86 |
| 7/25/2025 | 3.05 | 3.80 | 3.05 | 3.48 | 173,552 | 2.93 |
| 7/24/2025 | 3.13 | 3.16 | 3.02 | 3.05 | 17,186 | 2.57 |
| 7/23/2025 | 3.15 | 3.19 | 3.05 | 3.13 | 5,697 | 2.63 |
| 7/22/2025 | 3.04 | 3.31 | 3.01 | 3.11 | 17,538 | 2.62 |
| 7/21/2025 | 3.35 | 3.57 | 3.00 | 3.09 | 24,492 | 2.60 |
| 7/18/2025 | 3.46 | 3.61 | 3.28 | 3.29 | 13,243 | 2.77 |
| 7/17/2025 | 3.35 | 3.60 | 3.27 | 3.49 | 18,336 | 2.94 |
| 7/16/2025 | 3.12 | 3.36 | 3.08 | 3.26 | 22,670 | 2.74 |
| 7/15/2025 | 3.09 | 3.33 | 3.09 | 3.10 | 25,507 | 2.61 |
| 7/14/2025 | 3.33 | 3.33 | 3.05 | 3.17 | 16,178 | 2.67 |
| 7/11/2025 | 3.50 | 3.53 | 3.27 | 3.33 | 20,515 | 2.80 |
| 7/10/2025 | 3.62 | 3.62 | 3.34 | 3.56 | 22,628 | 2.99 |
| 7/09/2025 | 3.70 | 3.75 | 3.57 | 3.62 | 14,683 | 3.05 |
| 7/08/2025 | 3.67 | 3.80 | 3.48 | 3.64 | 39,538 | 3.06 |
| 7/07/2025 | 3.86 | 3.99 | 3.36 | 3.67 | 143,674 | 3.09 |
| 7/03/2025 | 3.17 | 3.50 | 3.08 | 3.32 | 87,072 | 2.80 |
| 7/02/2025 | 3.13 | 3.15 | 3.00 | 3.10 | 9,975 | 2.61 |