NYSE:UUU | Historical Stock Price | UNIVERSAL SAFETY PRODUCTS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1981-11-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.31$0.81$2.09$5.40$13.96$36.071981-11-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$3.90$3.900——
2016-12-29$3.90$3.901,000——
2016-12-28$3.89$3.894,800——
2016-12-27$3.65$3.65600——
2016-12-23$3.70$3.702,100——
2016-12-22$3.90$3.900——
2016-12-21$3.90$3.90700——
2016-12-20$3.89$3.891,800——
2016-12-19$3.70$3.702,300——
2016-12-16$3.81$3.81500——
2016-12-15$3.65$3.653,300——
2016-12-14$3.75$3.75900——
2016-12-13$4.10$4.102,300——
2016-12-12$4.05$4.053,300——
2016-12-09$3.75$3.753,600——
2016-12-08$3.75$3.7512,100——
2016-12-07$3.95$3.951,000——
2016-12-06$4.00$4.002,000——
2016-12-05$4.10$4.103,700——
2016-12-02$3.95$3.9538,500——
2016-12-01$3.60$3.60400——
2016-11-30$3.40$3.402,400——
2016-11-29$3.45$3.451,100——
2016-11-28$3.52$3.526,600——
2016-11-25$3.65$3.6518,800——
2016-11-23$3.35$3.3512,700——
2016-11-22$3.30$3.3015,000——
2016-11-21$3.50$3.509,400——
2016-11-18$3.05$3.056,700——
2016-11-17$3.20$3.202,400——
2016-11-16$3.15$3.151,600——
2016-11-15$3.10$3.104,500——
2016-11-14$3.20$3.2014,300——
2016-11-11$3.30$3.304,700——
2016-11-10$3.43$3.430——
2016-11-09$3.43$3.43300——
2016-11-08$3.40$3.400——
2016-11-07$3.40$3.400——
2016-11-04$3.40$3.400——
2016-11-03$3.40$3.402,700——
2016-11-02$3.35$3.3512,700——
2016-11-01$3.48$3.480——
2016-10-31$3.48$3.48500——
2016-10-28$3.50$3.500——
2016-10-27$3.50$3.500——
2016-10-26$3.50$3.50700——
2016-10-25$3.50$3.504,900——
2016-10-24$3.45$3.452,600——
2016-10-21$3.50$3.501,300——
2016-10-20$3.45$3.451,500——
2016-10-19$3.50$3.5011,300——
2016-10-18$3.55$3.552,700——
2016-10-17$3.55$3.5514,800——
2016-10-14$3.74$3.747,300——
2016-10-13$3.99$3.990——
2016-10-12$3.99$3.990——
2016-10-11$3.99$3.990——
2016-10-10$3.99$3.992,400——
2016-10-07$3.95$3.950——
2016-10-06$3.95$3.95200——
2016-10-05$3.98$3.983,500——
2016-10-04$4.05$4.055,600——
2016-10-03$4.08$4.085,000——
2016-09-30$3.80$3.801,000——
2016-09-29$3.76$3.7615,700——
2016-09-28$3.51$3.5146,100——
2016-09-27$3.23$3.231,400——
2016-09-26$3.16$3.166,400——
2016-09-23$3.23$3.232,900——
2016-09-22$3.08$3.0813,000——
2016-09-21$3.25$3.25300——
2016-09-20$3.14$3.14800——
2016-09-19$3.15$3.150——
2016-09-16$3.15$3.15700——
2016-09-15$3.30$3.301,100——
2016-09-14$3.32$3.320——
2016-09-13$3.32$3.321,900——
2016-09-12$3.30$3.300——
2016-09-09$3.30$3.30800——
2016-09-08$3.19$3.19400——
2016-09-07$3.19$3.1910,200——
2016-09-06$3.26$3.266,300——
2016-09-02$3.34$3.340——
2016-09-01$3.34$3.34500——
2016-08-31$3.31$3.314,800——
2016-08-30$3.28$3.284,500——
2016-08-29$3.25$3.254,000——
2016-08-26$3.10$3.100——
2016-08-25$3.10$3.101,100——
2016-08-24$3.00$3.000——
2016-08-23$3.00$3.001,600——
2016-08-22$3.10$3.10200——
2016-08-19$3.13$3.13200——
2016-08-18$3.04$3.042,200——
2016-08-17$3.08$3.084,300——
2016-08-16$2.97$2.97400——
2016-08-15$3.00$3.001,300——
2016-08-12$3.08$3.081,200——
2016-08-11$3.04$3.04700——
2016-08-10$3.00$3.0011,100——
2016-08-09$3.10$3.102,300——
2016-08-08$3.14$3.143,500——
2016-08-05$3.10$3.1069,400——
2016-08-04$3.38$3.38103,800——
2016-08-03$3.10$3.102,600——
2016-08-02$3.10$3.101,600——
2016-08-01$3.11$3.11200——
2016-07-29$3.20$3.201,800——
2016-07-28$3.10$3.10700——
2016-07-27$3.24$3.241,300——
2016-07-26$3.22$3.22800——
2016-07-25$3.22$3.22500——
2016-07-22$3.22$3.225,300——
2016-07-21$3.08$3.0813,100——
2016-07-20$3.16$3.164,500——
2016-07-19$3.29$3.293,200——
2016-07-18$3.33$3.33800——
2016-07-15$3.29$3.2927,800——
2016-07-14$3.75$3.751,800——
2016-07-13$3.77$3.77500——
2016-07-12$3.65$3.6523,200——
2016-07-11$3.92$3.924,700——
2016-07-08$3.47$3.473,000——
2016-07-07$3.50$3.507,600——
2016-07-06$3.55$3.5516,100——
2016-07-05$3.81$3.816,500——
2016-07-01$3.55$3.550——
2016-06-30$3.55$3.552,500——
2016-06-29$3.60$3.603,100——
2016-06-28$3.60$3.600——
2016-06-27$3.60$3.601,000——
2016-06-24$3.67$3.67200——
2016-06-23$3.50$3.508,900——
2016-06-22$3.59$3.591,800——
2016-06-21$3.61$3.610——
2016-06-20$3.61$3.611,100——
2016-06-17$3.64$3.640——
2016-06-16$3.64$3.640——
2016-06-15$3.64$3.64500——
2016-06-14$3.68$3.683,600——
2016-06-13$3.66$3.661,100——
2016-06-10$3.68$3.680——
2016-06-09$3.68$3.686,000——
2016-06-08$3.50$3.500——
2016-06-07$3.50$3.502,000——
2016-06-06$3.60$3.600——
2016-06-03$3.60$3.601,500——
2016-06-02$3.48$3.480——
2016-06-01$3.48$3.48900——
2016-05-31$3.51$3.513,300——
2016-05-27$3.50$3.501,700——
2016-05-26$3.51$3.51300——
2016-05-25$3.66$3.66800——
2016-05-24$3.48$3.4814,100——
2016-05-23$3.46$3.4610,700——
2016-05-20$3.71$3.7118,100——
2016-05-19$3.92$3.920——
2016-05-18$3.92$3.92400——
2016-05-17$3.90$3.900——
2016-05-16$3.90$3.90400——
2016-05-13$3.93$3.93200——
2016-05-12$3.64$3.641,800——
2016-05-11$3.70$3.703,300——
2016-05-10$3.85$3.850——
2016-05-09$3.85$3.851,600——
2016-05-06$3.84$3.841,000——
2016-05-05$3.95$3.95100——
2016-05-04$3.84$3.841,200——
2016-05-03$3.99$3.990——
2016-05-02$3.99$3.99200——
2016-04-29$3.89$3.891,300——
2016-04-28$3.90$3.909,200——
2016-04-27$4.00$4.0017,400——
2016-04-26$4.17$4.17400——
2016-04-25$4.21$4.211,300——
2016-04-22$4.25$4.25200——
2016-04-21$4.22$4.220——
2016-04-20$4.22$4.222,300——
2016-04-19$4.13$4.13800——
2016-04-18$4.05$4.050——
2016-04-15$4.05$4.05300——
2016-04-14$4.10$4.104,100——
2016-04-13$4.10$4.10400——
2016-04-12$4.15$4.154,100——
2016-04-11$4.00$4.002,700——
2016-04-08$4.25$4.25500——
2016-04-07$4.20$4.200——
2016-04-06$4.20$4.202,000——
2016-04-05$4.01$4.01300——
2016-04-04$4.03$4.03800——
2016-04-01$4.12$4.120——
2016-03-31$4.12$4.12400——
2016-03-30$4.00$4.001,000——
2016-03-29$4.15$4.15700——
2016-03-28$4.05$4.050——
2016-03-24$4.05$4.050——
2016-03-23$4.05$4.05600——
2016-03-22$4.08$4.081,000——
2016-03-21$4.15$4.15300——
2016-03-18$4.20$4.200——
2016-03-17$4.20$4.20300——
2016-03-16$4.15$4.150——
2016-03-15$4.15$4.150——
2016-03-14$4.15$4.15700——
2016-03-11$3.95$3.952,200——
2016-03-10$4.05$4.050——
2016-03-09$4.05$4.053,100——
2016-03-08$4.08$4.086,000——
2016-03-07$4.11$4.11500——
2016-03-04$4.00$4.001,200——
2016-03-03$4.23$4.23200——
2016-03-02$4.19$4.190——
2016-03-01$4.19$4.190——
2016-02-29$4.19$4.1910,200——
2016-02-26$4.09$4.09900——
2016-02-25$4.35$4.35600——
2016-02-24$4.53$4.532,000——
2016-02-23$4.42$4.426,300——
2016-02-22$4.25$4.25800——
2016-02-19$4.01$4.0126,800——
2016-02-18$4.01$4.0132,700——
2016-02-17$3.60$3.6026,100——
2016-02-16$3.72$3.723,200——
2016-02-12$3.59$3.59400——
2016-02-11$3.50$3.504,400——
2016-02-10$3.41$3.415,300——
2016-02-09$3.36$3.367,200——
2016-02-08$3.34$3.3415,900——
2016-02-05$3.72$3.729,000——
2016-02-04$3.85$3.8517,900——
2016-02-03$3.87$3.8742,300——
2016-02-02$3.98$3.9845,200——
2016-02-01$4.01$4.0135,400——
2016-01-29$4.08$4.0854,700——
2016-01-28$3.98$3.988,000——
2016-01-27$4.14$4.1482,400——
2016-01-26$4.34$4.3411,200——
2016-01-25$4.08$4.0853,600——
2016-01-22$4.00$4.0020,200——
2016-01-21$4.21$4.217,000——
2016-01-20$4.76$4.761,600——
2016-01-19$4.75$4.751,600——
2016-01-15$4.89$4.89600——
2016-01-14$5.05$5.050——
2016-01-13$5.05$5.053,500——
2016-01-12$4.87$4.87600——
2016-01-11$4.80$4.80500——
2016-01-08$4.75$4.750——
2016-01-07$4.75$4.7510,800——
2016-01-06$4.76$4.7611,800——
2016-01-05$4.55$4.558,000——
2016-01-04$4.50$4.50300——