Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Universal Safety Products, Inc. Common Stock (NY:UUU)

6.350 +0.530 (+9.11%)

Official Closing Price Updated: 4:10 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	5.500	5.939	5.430	5.820	152,455	+0.33(+6.01%)
Sep 11, 2025	5.160	5.786	5.160	5.490	230,851	+0.41(+8.07%)
Sep 10, 2025	4.950	5.340	4.780	5.080	262,557	-0.05(-0.97%)
Sep 09, 2025	5.870	6.060	5.064	5.130	732,248	-1.57(-23.43%)
Sep 08, 2025	7.740	7.950	6.630	6.700	715,334	-1.32(-16.46%)
Sep 05, 2025	7.070	8.269	6.710	8.020	707,296	+0.73(+10.01%)
Sep 04, 2025	6.430	7.770	5.584	7.290	1,755,958	+0.84(+13.02%)
Sep 03, 2025	5.880	6.650	5.830	6.450	2,980,481	+0.67(+11.59%)
Sep 02, 2025	5.790	7.100	5.110	5.780	65,128,056	+2.48(+75.15%)
Aug 29, 2025	3.450	3.730	3.130	3.300	91,334	-0.15(-4.35%)
Aug 28, 2025	3.440	3.450	3.358	3.450	27,086	+0.05(+1.47%)
Aug 27, 2025	3.273	3.450	3.273	3.400	25,495	+0.09(+2.72%)
Aug 26, 2025	3.300	3.570	3.260	3.310	21,289	+0.03(+0.91%)
Aug 25, 2025	3.430	3.545	3.030	3.280	49,592	-0.29(-8.12%)
Aug 22, 2025	3.200	3.606	3.110	3.570	68,915	+0.30(+9.17%)
Aug 21, 2025	2.870	3.330	2.860	3.270	68,341	+0.32(+10.85%)
Aug 20, 2025	3.020	3.350	2.900	2.950	49,872	-0.27(-8.39%)
Aug 19, 2025	3.680	3.680	2.860	3.220	201,111	-0.18(-5.29%)
Aug 18, 2025	3.550	3.580	3.400	3.400	47,006	-0.04(-1.16%)
Aug 15, 2025	3.390	3.626	3.350	3.440	11,413	+0.14(+4.24%)
Aug 14, 2025	3.480	3.709	3.260	3.300	24,742	-0.18(-5.17%)
Aug 13, 2025	3.740	3.740	3.458	3.480	16,042	+0.03(+0.87%)
Aug 12, 2025	3.370	3.500	3.370	3.450	17,093	+0.08(+2.37%)
Aug 11, 2025	3.340	3.530	3.330	3.370	21,863	+0.04(+1.18%)
Aug 08, 2025	3.330	3.532	3.330	3.331	11,087	+0.00(+0.02%)
Aug 07, 2025	3.300	3.420	3.290	3.330	12,251	+0.06(+1.83%)
Aug 06, 2025	3.290	3.292	3.164	3.270	8,839	-0.05(-1.59%)
Aug 05, 2025	3.190	3.480	3.120	3.323	26,558	+0.04(+1.30%)
Aug 04, 2025	3.030	3.300	2.990	3.280	27,970	+0.17(+5.47%)
Aug 01, 2025	3.240	3.300	3.020	3.110	42,304	-0.27(-7.99%)
Jul 31, 2025	3.300	3.590	3.200	3.380	128,918	-0.12(-3.43%)
Jul 30, 2025	3.720	3.720	3.230	3.500	73,969	-0.06(-1.69%)
Jul 29, 2025	3.300	3.780	3.180	3.560	222,217	+0.16(+4.73%)
Jul 28, 2025	3.540	3.540	3.300	3.399	62,559	-0.08(-2.32%)
Jul 25, 2025	3.049	3.800	3.049	3.480	173,552	+0.43(+14.10%)
Jul 24, 2025	3.126	3.161	3.021	3.050	17,186	-0.08(-2.47%)
Jul 23, 2025	3.150	3.187	3.050	3.127	5,697	+0.02(+0.55%)
Jul 22, 2025	3.040	3.310	3.010	3.110	17,538	+0.02(+0.65%)
Jul 21, 2025	3.350	3.571	3.000	3.090	24,492	-0.20(-6.08%)
Jul 18, 2025	3.460	3.610	3.280	3.290	13,243	-0.20(-5.73%)
Jul 17, 2025	3.350	3.600	3.270	3.490	18,336	+0.23(+7.16%)
Jul 16, 2025	3.120	3.360	3.079	3.257	22,670	+0.16(+5.05%)
Jul 15, 2025	3.090	3.330	3.090	3.100	25,507	-0.07(-2.21%)
Jul 14, 2025	3.330	3.330	3.050	3.170	16,178	-0.16(-4.80%)
Jul 11, 2025	3.500	3.526	3.270	3.330	20,515	-0.23(-6.33%)
Jul 10, 2025	3.620	3.620	3.340	3.555	22,628	-0.06(-1.80%)
Jul 09, 2025	3.697	3.749	3.566	3.620	14,683	-0.02(-0.55%)
Jul 08, 2025	3.670	3.800	3.480	3.640	39,538	-0.03(-0.75%)
Jul 07, 2025	3.860	3.990	3.360	3.668	143,674	+0.35(+10.47%)
Jul 03, 2025	3.170	3.500	3.080	3.320	87,072	+0.22(+7.10%)
Jul 02, 2025	3.130	3.151	3.002	3.100	9,975	+0.08(+2.65%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	251.76	+10.38 (4.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Universal Safety Products, Inc. Common Stock (NY:UUU)

Historical Prices