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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$1.06$1.0628,500——
2018-12-28$1.08$1.0818,300——
2018-12-27$1.03$1.0321,100——
2018-12-26$1.10$1.1037,400——
2018-12-24$1.01$1.0129,400——
2018-12-21$1.05$1.0569,500——
2018-12-20$1.15$1.1563,400——
2018-12-19$1.17$1.1751,200——
2018-12-18$1.24$1.2431,500——
2018-12-17$1.28$1.2844,100——
2018-12-14$1.28$1.2842,100——
2018-12-13$1.31$1.31186,700——
2018-12-12$1.26$1.2662,700——
2018-12-11$1.25$1.2530,400——
2018-12-10$1.20$1.2035,400——
2018-12-07$1.25$1.2524,200——
2018-12-06$1.25$1.25108,300——
2018-12-04$1.25$1.2529,300——
2018-12-03$1.30$1.3081,200——
2018-11-30$1.26$1.26535,200——
2018-11-29$1.31$1.3178,700——
2018-11-28$1.21$1.2138,600——
2018-11-27$1.28$1.2837,300——
2018-11-26$1.20$1.20213,300——
2018-11-23$1.18$1.1820,700——
2018-11-21$1.21$1.21120,800——
2018-11-20$1.16$1.16982,900——
2018-11-19$1.16$1.1689,800——
2018-11-16$1.26$1.2633,700——
2018-11-15$1.20$1.2017,800——
2018-11-14$1.22$1.2225,500——
2018-11-13$1.22$1.2260,800——
2018-11-12$1.24$1.2419,700——
2018-11-09$1.23$1.2319,900——
2018-11-08$1.25$1.2572,100——
2018-11-07$1.21$1.2169,300——
2018-11-06$1.29$1.29575,600——
2018-11-05$1.25$1.25127,900——
2018-11-02$1.20$1.2035,600——
2018-11-01$1.21$1.2164,000——
2018-10-31$1.16$1.16262,900——
2018-10-30$1.23$1.23373,300——
2018-10-29$1.21$1.214,722,700——
2018-10-26$1.24$1.2419,800——
2018-10-25$1.28$1.2844,500——
2018-10-24$1.22$1.2214,800——
2018-10-23$1.28$1.2863,100——
2018-10-22$1.26$1.26114,800——
2018-10-19$1.40$1.40127,500——
2018-10-18$1.20$1.2087,000——
2018-10-17$1.34$1.34138,100——
2018-10-16$1.18$1.1879,300——
2018-10-15$1.18$1.1823,900——
2018-10-12$1.12$1.1228,900——
2018-10-11$1.16$1.1667,900——
2018-10-10$1.20$1.2083,500——
2018-10-09$1.28$1.28111,100——
2018-10-08$1.34$1.34829,400——
2018-10-05$1.44$1.44126,200——
2018-10-04$1.27$1.2743,500——
2018-10-03$1.35$1.35268,300——
2018-10-02$1.22$1.2245,700——
2018-10-01$1.25$1.2531,000——
2018-09-28$1.20$1.2031,400——
2018-09-27$1.32$1.3211,400——
2018-09-26$1.40$1.408,800——
2018-09-25$1.40$1.405,400——
2018-09-24$1.35$1.353,900——
2018-09-21$1.35$1.3515,200——
2018-09-20$1.35$1.3511,200——
2018-09-19$1.31$1.3114,200——
2018-09-18$1.30$1.303,400——
2018-09-17$1.33$1.3315,200——
2018-09-14$1.30$1.3015,200——
2018-09-13$1.40$1.407,500——
2018-09-12$1.30$1.3031,300——
2018-09-11$1.38$1.3832,400——
2018-09-10$1.40$1.4012,400——
2018-09-07$1.45$1.4510,400——
2018-09-06$1.35$1.3518,500——
2018-09-05$1.45$1.4515,500——
2018-09-04$1.50$1.5053,900——
2018-08-31$1.45$1.4514,300——
2018-08-30$1.35$1.3529,400——
2018-08-29$1.40$1.4016,400——
2018-08-28$1.50$1.503,600——
2018-08-27$1.40$1.4019,900——
2018-08-24$1.45$1.455,000——
2018-08-23$1.50$1.5043,400——
2018-08-22$1.45$1.4512,700——
2018-08-21$1.45$1.4546,900——
2018-08-20$1.53$1.5354,400——
2018-08-17$1.45$1.4520,400——
2018-08-16$1.42$1.4249,600——
2018-08-15$1.40$1.4049,600——
2018-08-14$1.53$1.5319,700——
2018-08-13$1.50$1.5036,700——
2018-08-10$1.55$1.5580,200——
2018-08-09$1.50$1.5087,100——
2018-08-08$1.55$1.55143,700——
2018-08-07$1.60$1.60278,800——
2018-08-06$2.00$2.003,065,400——
2018-08-03$1.80$1.80876,800——
2018-08-02$1.50$1.5040,800——
2018-08-01$1.55$1.557,400——
2018-07-31$1.55$1.55164,000——
2018-07-30$1.38$1.3810,700——
2018-07-27$1.38$1.3812,100——
2018-07-26$1.39$1.3938,200——
2018-07-25$1.35$1.356,200——
2018-07-24$1.36$1.362,600——
2018-07-23$1.35$1.3539,300——
2018-07-20$1.35$1.353,000——
2018-07-19$1.38$1.3828,100——
2018-07-18$1.35$1.3529,000——
2018-07-17$1.30$1.3021,200——
2018-07-16$1.35$1.3555,500——
2018-07-13$1.35$1.3547,300——
2018-07-12$1.35$1.3549,500——
2018-07-11$1.30$1.30515,800——
2018-07-10$1.30$1.3047,500——
2018-07-09$1.25$1.256,200——
2018-07-06$1.30$1.3010,300——
2018-07-05$1.25$1.2515,700——
2018-07-03$1.30$1.3055,100——
2018-07-02$1.30$1.3053,100——
2018-06-29$1.15$1.153,200——
2018-06-28$1.20$1.2031,000——
2018-06-27$1.10$1.1042,000——
2018-06-26$1.15$1.1550,000——
2018-06-25$1.15$1.15293,700——
2018-06-22$1.15$1.1515,400——
2018-06-21$1.15$1.156,600——
2018-06-20$1.20$1.2023,000——
2018-06-19$1.05$1.0517,700——
2018-06-18$1.08$1.08102,300——
2018-06-15$1.20$1.2026,500——
2018-06-14$1.15$1.1540,400——
2018-06-13$1.30$1.30112,400——
2018-06-12$1.25$1.2586,700——
2018-06-11$1.30$1.306,900——
2018-06-08$1.35$1.3560,400——
2018-06-07$1.35$1.3532,400——
2018-06-06$1.35$1.3518,500——
2018-06-05$1.35$1.358,700——
2018-06-04$1.30$1.3024,200——
2018-06-01$1.33$1.3311,700——
2018-05-31$1.35$1.3517,300——
2018-05-30$1.35$1.35291,400——
2018-05-29$1.35$1.3539,000——
2018-05-25$1.40$1.4018,000——
2018-05-24$1.37$1.3741,000——
2018-05-23$1.44$1.4424,200——
2018-05-22$1.40$1.4016,600——
2018-05-21$1.41$1.4118,000——
2018-05-18$1.41$1.4138,000——
2018-05-17$1.43$1.4314,900——
2018-05-16$1.45$1.455,100——
2018-05-15$1.50$1.5015,000——
2018-05-14$1.45$1.4568,400——
2018-05-11$1.40$1.4028,600——
2018-05-10$1.45$1.4581,400——
2018-05-09$1.55$1.55242,200——
2018-05-08$2.00$2.003,009,700——
2018-05-07$1.85$1.85112,100——
2018-05-04$1.58$1.584,700——
2018-05-03$1.50$1.5029,600——
2018-05-02$1.55$1.55900——
2018-05-01$1.60$1.603,700——
2018-04-30$1.60$1.60700——
2018-04-27$1.65$1.656,100——
2018-04-26$1.60$1.603,100——
2018-04-25$1.65$1.656,600——
2018-04-24$1.60$1.602,000——
2018-04-23$1.63$1.632,000——
2018-04-20$1.65$1.659,200——
2018-04-19$1.65$1.651,100——
2018-04-18$1.65$1.65800——
2018-04-17$1.60$1.6010,700——
2018-04-16$1.55$1.551,100——
2018-04-13$1.50$1.509,400——
2018-04-12$1.55$1.553,600——
2018-04-11$1.55$1.5525,200——
2018-04-10$1.53$1.5310,600——
2018-04-09$1.60$1.6074,200——
2018-04-06$1.35$1.358,200——
2018-04-05$1.35$1.3522,400——
2018-04-04$1.30$1.30800——
2018-04-03$1.30$1.30900——
2018-04-02$1.30$1.3011,800——
2018-03-29$1.41$1.412,100——
2018-03-28$1.30$1.302,000——
2018-03-27$1.35$1.3515,400——
2018-03-26$1.40$1.4014,600——
2018-03-23$1.45$1.451,200——
2018-03-22$1.50$1.50900——
2018-03-21$1.45$1.452,300——
2018-03-20$1.50$1.504,600——
2018-03-19$1.52$1.522,700——
2018-03-16$1.55$1.554,100——
2018-03-15$1.50$1.5010,000——
2018-03-14$1.50$1.5025,100——
2018-03-13$1.55$1.5529,900——
2018-03-12$1.50$1.50400——
2018-03-09$1.50$1.5018,000——
2018-03-08$1.40$1.4039,300——
2018-03-07$1.30$1.301,600——
2018-03-06$1.34$1.342,600——
2018-03-05$1.35$1.3515,100——
2018-03-02$1.30$1.3013,300——
2018-03-01$1.27$1.271,700——
2018-02-28$1.25$1.2513,000——
2018-02-27$1.40$1.4028,400——
2018-02-26$1.25$1.2526,300——
2018-02-23$1.50$1.5035,700——
2018-02-22$1.50$1.50139,400——
2018-02-21$1.20$1.2025,300——
2018-02-20$1.30$1.3060,600——
2018-02-16$1.45$1.457,400——
2018-02-15$1.40$1.409,500——
2018-02-14$1.40$1.403,000——
2018-02-13$1.40$1.4013,000——
2018-02-12$1.40$1.403,800——
2018-02-09$1.45$1.4526,500——
2018-02-08$1.50$1.5011,300——
2018-02-07$1.47$1.476,600——
2018-02-06$1.44$1.448,000——
2018-02-05$1.45$1.4515,400——
2018-02-02$1.51$1.5155,100——
2018-02-01$1.50$1.5072,400——
2018-01-31$1.55$1.5533,300——
2018-01-30$1.72$1.7212,200——
2018-01-29$1.75$1.7523,700——
2018-01-26$1.75$1.7518,600——
2018-01-25$1.80$1.8037,900——
2018-01-24$1.78$1.78317,800——
2018-01-23$1.80$1.80132,900——
2018-01-22$1.70$1.707,000——
2018-01-19$1.70$1.7010,800——
2018-01-18$1.65$1.652,800——
2018-01-17$1.65$1.654,100——
2018-01-16$1.65$1.659,300——
2018-01-12$1.65$1.6580,100——
2018-01-11$1.65$1.657,100——
2018-01-10$1.65$1.652,000——
2018-01-09$1.64$1.641,400——
2018-01-08$1.65$1.654,100——
2018-01-05$1.65$1.6520,200——
2018-01-04$1.75$1.7516,600——
2018-01-03$1.65$1.6521,900——
2018-01-02$1.75$1.7521,900——