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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$0.62$0.6211,300——
2019-12-30$0.61$0.6111,600——
2019-12-27$0.61$0.618,500——
2019-12-26$0.62$0.6233,200——
2019-12-24$0.63$0.633,200——
2019-12-23$0.64$0.644,300——
2019-12-20$0.65$0.6519,600——
2019-12-19$0.64$0.6412,600——
2019-12-18$0.69$0.696,900——
2019-12-17$0.65$0.6519,300——
2019-12-16$0.65$0.6538,000——
2019-12-13$0.70$0.70182,200——
2019-12-12$0.63$0.6329,000——
2019-12-11$0.58$0.5819,500——
2019-12-10$0.59$0.594,800——
2019-12-09$0.58$0.582,400——
2019-12-06$0.60$0.6019,200——
2019-12-05$0.56$0.5611,900——
2019-12-04$0.57$0.5710,700——
2019-12-03$0.59$0.5927,900——
2019-12-02$0.65$0.6510,000——
2019-11-29$0.62$0.625,500——
2019-11-27$0.62$0.6229,400——
2019-11-26$0.63$0.6324,200——
2019-11-25$0.61$0.6112,000——
2019-11-22$0.59$0.5939,500——
2019-11-21$0.62$0.6262,200——
2019-11-20$0.52$0.52101,100——
2019-11-19$0.64$0.6423,800——
2019-11-18$0.64$0.6425,600——
2019-11-15$0.67$0.674,000——
2019-11-14$0.70$0.7030,100——
2019-11-13$0.67$0.6724,700——
2019-11-12$0.66$0.669,000——
2019-11-11$0.70$0.7015,600——
2019-11-08$0.68$0.683,600——
2019-11-07$0.69$0.6914,200——
2019-11-06$0.70$0.706,400——
2019-11-05$0.74$0.742,200——
2019-11-04$0.73$0.7359,800——
2019-11-01$0.67$0.6712,600——
2019-10-31$0.68$0.683,100——
2019-10-30$0.69$0.699,600——
2019-10-29$0.68$0.686,400——
2019-10-28$0.72$0.726,300——
2019-10-25$0.68$0.6838,500——
2019-10-24$0.69$0.6982,600——
2019-10-23$0.73$0.7352,200——
2019-10-22$0.75$0.7534,200——
2019-10-21$0.81$0.8125,300——
2019-10-18$0.85$0.851,900——
2019-10-17$0.89$0.892,100——
2019-10-16$0.85$0.857,800——
2019-10-15$0.88$0.88226,700——
2019-10-14$0.87$0.874,800——
2019-10-11$0.83$0.8311,600——
2019-10-10$0.81$0.812,500——
2019-10-09$0.82$0.8219,200——
2019-10-08$0.85$0.8522,000——
2019-10-07$0.82$0.825,100——
2019-10-04$0.81$0.8114,700——
2019-10-03$0.82$0.8235,500——
2019-10-02$0.82$0.8234,500——
2019-10-01$0.88$0.88900——
2019-09-30$0.85$0.8514,000——
2019-09-27$0.83$0.8321,000——
2019-09-26$0.85$0.8530,700——
2019-09-25$0.87$0.8740,300——
2019-09-24$0.91$0.9154,600——
2019-09-23$0.92$0.9269,900——
2019-09-20$0.92$0.9232,000——
2019-09-19$0.94$0.9414,200——
2019-09-18$0.94$0.9445,600——
2019-09-17$0.95$0.9584,100——
2019-09-16$1.00$1.00143,000——
2019-09-13$1.00$1.00145,900——
2019-09-12$0.96$0.96198,200——
2019-09-11$0.95$0.95184,900——
2019-09-10$0.97$0.9773,100——
2019-09-09$0.98$0.98112,800——
2019-09-06$1.01$1.01124,200——
2019-09-05$1.05$1.05151,600——
2019-09-04$1.11$1.1161,400——
2019-09-03$1.13$1.1334,000——
2019-08-30$1.14$1.1413,600——
2019-08-29$1.14$1.1463,400——
2019-08-28$1.20$1.20111,600——
2019-08-27$1.22$1.2210,900——
2019-08-26$1.28$1.285,700——
2019-08-23$1.25$1.254,000——
2019-08-22$1.22$1.225,200——
2019-08-21$1.20$1.201,500——
2019-08-20$1.20$1.206,900——
2019-08-19$1.21$1.213,700——
2019-08-16$1.21$1.212,600——
2019-08-15$1.21$1.211,700——
2019-08-14$1.23$1.235,400——
2019-08-13$1.21$1.211,200——
2019-08-12$1.25$1.2512,300——
2019-08-09$1.19$1.1920,000——
2019-08-08$1.23$1.231,700——
2019-08-07$1.26$1.263,100——
2019-08-06$1.23$1.239,600——
2019-08-05$1.25$1.2510,100——
2019-08-02$1.22$1.225,900——
2019-08-01$1.24$1.243,100——
2019-07-31$1.30$1.304,300——
2019-07-30$1.24$1.245,400——
2019-07-29$1.24$1.242,400——
2019-07-26$1.24$1.24800——
2019-07-25$1.25$1.25300——
2019-07-24$1.27$1.275,100——
2019-07-23$1.23$1.237,700——
2019-07-22$1.26$1.26800——
2019-07-19$1.26$1.2610,900——
2019-07-18$1.23$1.235,700——
2019-07-17$1.30$1.3019,900——
2019-07-16$1.27$1.2763,200——
2019-07-15$1.20$1.2068,200——
2019-07-12$1.20$1.2068,200——
2019-07-11$1.25$1.2515,200——
2019-07-10$1.26$1.265,800——
2019-07-09$1.26$1.26100——
2019-07-08$1.26$1.267,300——
2019-07-05$1.28$1.285,900——
2019-07-03$1.28$1.28400——
2019-07-02$1.24$1.246,700——
2019-07-01$1.27$1.27400——
2019-06-28$1.22$1.2220,300——
2019-06-27$1.27$1.2719,800——
2019-06-26$1.27$1.271,200——
2019-06-25$1.27$1.272,100——
2019-06-24$1.26$1.2624,600——
2019-06-21$1.15$1.159,700——
2019-06-20$1.25$1.256,600——
2019-06-19$1.21$1.2112,700——
2019-06-18$1.25$1.254,800——
2019-06-17$1.21$1.213,200——
2019-06-14$1.28$1.282,200——
2019-06-13$1.20$1.2010,500——
2019-06-12$1.25$1.251,800——
2019-06-11$1.25$1.255,900——
2019-06-10$1.26$1.2619,200——
2019-06-07$1.24$1.2414,700——
2019-06-06$1.24$1.245,600——
2019-06-05$1.23$1.2340,600——
2019-06-04$1.24$1.243,900——
2019-06-03$1.26$1.2617,200——
2019-05-31$1.22$1.2224,000——
2019-05-30$1.25$1.2537,100——
2019-05-29$1.19$1.1935,200——
2019-05-28$1.21$1.218,700——
2019-05-24$1.21$1.214,700——
2019-05-23$1.21$1.2118,300——
2019-05-22$1.20$1.2013,200——
2019-05-21$1.24$1.2422,100——
2019-05-20$1.21$1.212,800——
2019-05-17$1.28$1.2824,800——
2019-05-16$1.28$1.28105,800——
2019-05-15$1.25$1.2510,600——
2019-05-14$1.26$1.265,500——
2019-05-13$1.25$1.258,300——
2019-05-10$1.27$1.276,100——
2019-05-09$1.29$1.2935,600——
2019-05-08$1.28$1.289,100——
2019-05-07$1.26$1.265,400——
2019-05-06$1.25$1.256,000——
2019-05-03$1.26$1.2612,900——
2019-05-02$1.25$1.2589,200——
2019-05-01$1.26$1.2622,500——
2019-04-30$1.32$1.32300——
2019-04-29$1.35$1.3511,900——
2019-04-26$1.33$1.33800——
2019-04-25$1.30$1.306,800——
2019-04-24$1.32$1.325,200——
2019-04-23$1.35$1.358,700——
2019-04-22$1.33$1.336,300——
2019-04-18$1.35$1.3551,700——
2019-04-17$1.32$1.326,600——
2019-04-16$1.36$1.368,000——
2019-04-15$1.36$1.3611,300——
2019-04-12$1.32$1.328,900——
2019-04-11$1.35$1.3563,000——
2019-04-10$1.33$1.3313,800——
2019-04-09$1.28$1.2817,300——
2019-04-08$1.25$1.2527,300——
2019-04-05$1.31$1.3132,600——
2019-04-04$1.25$1.25123,600——
2019-04-03$1.36$1.369,000——
2019-04-02$1.44$1.4451,500——
2019-04-01$1.36$1.3653,000——
2019-03-29$1.34$1.3449,000——
2019-03-28$1.29$1.2928,100——
2019-03-27$1.25$1.2528,800——
2019-03-26$1.29$1.2914,700——
2019-03-25$1.32$1.3211,500——
2019-03-22$1.33$1.336,000——
2019-03-21$1.32$1.3222,100——
2019-03-20$1.33$1.334,200——
2019-03-19$1.34$1.3416,300——
2019-03-18$1.33$1.3343,400——
2019-03-15$1.38$1.38116,900——
2019-03-14$1.28$1.2851,900——
2019-03-13$1.30$1.30101,700——
2019-03-12$1.26$1.26114,100——
2019-03-11$1.28$1.28110,200——
2019-03-08$1.39$1.391,153,000——
2019-03-07$1.45$1.45374,000——
2019-03-06$1.25$1.258,600——
2019-03-05$1.23$1.2315,700——
2019-03-04$1.23$1.2320,800——
2019-03-01$1.27$1.2714,800——
2019-02-28$1.29$1.2927,800——
2019-02-27$1.21$1.2121,400——
2019-02-26$1.30$1.3034,900——
2019-02-25$1.26$1.269,500——
2019-02-22$1.33$1.3321,900——
2019-02-21$1.39$1.3917,400——
2019-02-20$1.31$1.3135,900——
2019-02-19$1.30$1.3034,200——
2019-02-15$1.37$1.3755,400——
2019-02-14$1.33$1.3318,300——
2019-02-13$1.28$1.2822,600——
2019-02-12$1.29$1.2915,300——
2019-02-11$1.29$1.2915,200——
2019-02-08$1.26$1.2643,500——
2019-02-07$1.27$1.2745,600——
2019-02-06$1.32$1.3256,800——
2019-02-05$1.33$1.3385,300——
2019-02-04$1.28$1.2844,800——
2019-02-01$1.23$1.2318,800——
2019-01-31$1.25$1.2516,500——
2019-01-30$1.20$1.2063,200——
2019-01-29$1.21$1.2168,500——
2019-01-28$1.24$1.24161,800——
2019-01-25$1.37$1.37149,000——
2019-01-24$1.29$1.29577,500——
2019-01-23$1.36$1.36441,000——
2019-01-22$1.20$1.208,000——
2019-01-18$1.20$1.208,400——
2019-01-17$1.21$1.2124,900——
2019-01-16$1.17$1.1737,000——
2019-01-15$1.16$1.166,700——
2019-01-14$1.17$1.1712,800——
2019-01-11$1.19$1.191,900——
2019-01-10$1.17$1.1772,700——
2019-01-09$1.16$1.169,600——
2019-01-08$1.18$1.188,300——
2019-01-07$1.15$1.1521,500——
2019-01-04$1.15$1.1513,000——
2019-01-03$1.20$1.2033,400——
2019-01-02$1.19$1.1977,400——