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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.01$5.01932,900——
2020-12-30$4.90$4.901,990,800——
2020-12-29$5.00$5.0031,735,300——
2020-12-28$3.08$3.082,521,000——
2020-12-24$2.91$2.9111,300——
2020-12-23$2.88$2.8831,300——
2020-12-22$2.98$2.9829,900——
2020-12-21$2.92$2.9262,700——
2020-12-18$2.95$2.9544,000——
2020-12-17$3.07$3.0798,300——
2020-12-16$3.01$3.0136,100——
2020-12-15$3.08$3.0828,300——
2020-12-14$3.26$3.2677,900——
2020-12-11$3.08$3.0868,500——
2020-12-10$3.15$3.1580,700——
2020-12-09$3.11$3.1135,500——
2020-12-08$3.21$3.2135,200——
2020-12-07$3.17$3.1789,300——
2020-12-04$3.32$3.32103,100——
2020-12-03$3.35$3.35165,900——
2020-12-02$3.11$3.1170,200——
2020-12-01$2.99$2.9954,300——
2020-11-30$3.16$3.1646,600——
2020-11-27$3.27$3.2729,300——
2020-11-25$3.29$3.29145,200——
2020-11-24$3.07$3.0740,200——
2020-11-23$3.09$3.0994,300——
2020-11-20$2.95$2.95143,500——
2020-11-19$2.92$2.92117,400——
2020-11-18$2.99$2.99130,400——
2020-11-17$3.05$3.05178,800——
2020-11-16$2.83$2.83173,200——
2020-11-13$2.76$2.7669,000——
2020-11-12$2.82$2.82129,700——
2020-11-11$2.64$2.6472,700——
2020-11-10$2.62$2.62124,100——
2020-11-09$2.67$2.67735,300——
2020-11-06$2.50$2.50338,100——
2020-11-05$2.58$2.58320,100——
2020-11-04$2.50$2.50157,900——
2020-11-03$2.56$2.56225,900——
2020-11-02$2.53$2.53539,800——
2020-10-30$3.07$3.071,706,200——
2020-10-29$3.27$3.2772,666,700——
2020-10-28$2.01$2.011,152,300——
2020-10-27$2.20$2.2049,100——
2020-10-26$2.03$2.0361,400——
2020-10-23$2.16$2.1656,200——
2020-10-22$2.25$2.2595,500——
2020-10-21$2.17$2.1742,000——
2020-10-20$2.25$2.2522,200——
2020-10-19$2.14$2.1427,000——
2020-10-16$2.01$2.0114,200——
2020-10-15$2.08$2.0885,100——
2020-10-14$2.20$2.2027,600——
2020-10-13$2.12$2.1266,800——
2020-10-12$2.27$2.2720,000——
2020-10-09$2.33$2.3348,800——
2020-10-08$2.51$2.51133,900——
2020-10-07$2.30$2.3073,800——
2020-10-06$2.11$2.1128,300——
2020-10-05$2.24$2.2443,600——
2020-10-02$2.30$2.3088,700——
2020-10-01$2.17$2.17168,100——
2020-09-30$1.90$1.90305,800——
2020-09-29$1.97$1.9797,500——
2020-09-28$1.80$1.8026,600——
2020-09-25$1.75$1.7561,700——
2020-09-24$1.62$1.6238,400——
2020-09-23$1.67$1.67226,900——
2020-09-22$1.72$1.7213,300——
2020-09-21$1.73$1.7349,900——
2020-09-18$1.79$1.7961,300——
2020-09-17$1.86$1.86127,600——
2020-09-16$2.01$2.01145,700——
2020-09-15$1.98$1.98169,800——
2020-09-14$1.85$1.8592,100——
2020-09-11$1.72$1.7244,900——
2020-09-10$1.79$1.7971,700——
2020-09-09$1.76$1.7671,000——
2020-09-08$1.71$1.7150,100——
2020-09-04$1.62$1.6284,200——
2020-09-03$1.73$1.7331,200——
2020-09-02$1.80$1.8076,400——
2020-09-01$1.83$1.8375,400——
2020-08-31$1.85$1.85122,500——
2020-08-28$1.96$1.96104,800——
2020-08-27$1.94$1.94168,800——
2020-08-26$2.01$2.01185,000——
2020-08-25$1.98$1.98112,100——
2020-08-24$1.77$1.77127,900——
2020-08-21$1.91$1.91245,700——
2020-08-20$2.07$2.07292,400——
2020-08-19$1.95$1.95263,700——
2020-08-18$1.92$1.92141,400——
2020-08-17$2.06$2.06158,700——
2020-08-14$2.23$2.23292,800——
2020-08-13$2.51$2.51758,500——
2020-08-12$2.13$2.136,149,100——
2020-08-11$1.85$1.85427,800——
2020-08-10$2.27$2.27534,000——
2020-08-07$2.85$2.85548,100——
2020-08-06$3.39$3.39649,100——
2020-08-05$3.82$3.823,551,200——
2020-08-04$3.34$3.344,796,100——
2020-08-03$2.40$2.40960,600——
2020-07-31$2.02$2.021,380,300——
2020-07-30$1.66$1.66636,500——
2020-07-29$1.87$1.87306,900——
2020-07-28$1.54$1.54275,800——
2020-07-27$1.31$1.3193,600——
2020-07-24$1.22$1.2231,500——
2020-07-23$1.19$1.1925,000——
2020-07-22$1.18$1.1850,500——
2020-07-21$1.26$1.2689,100——
2020-07-20$1.34$1.3478,000——
2020-07-17$1.29$1.29186,200——
2020-07-16$1.28$1.28622,000——
2020-07-15$1.02$1.0237,500——
2020-07-14$1.04$1.0459,900——
2020-07-13$1.10$1.1091,500——
2020-07-10$1.22$1.22150,300——
2020-07-09$1.07$1.07177,900——
2020-07-08$1.01$1.01999,100——
2020-07-07$0.98$0.98168,800——
2020-07-06$0.89$0.89125,800——
2020-07-02$0.80$0.8089,700——
2020-07-01$0.81$0.81108,300——
2020-06-30$0.79$0.7925,700——
2020-06-29$0.76$0.76153,700——
2020-06-26$0.83$0.83305,400——
2020-06-25$0.78$0.78108,300——
2020-06-24$0.76$0.7634,900——
2020-06-23$0.72$0.7286,100——
2020-06-22$0.76$0.7649,100——
2020-06-19$0.82$0.82171,600——
2020-06-18$0.86$0.86187,300——
2020-06-17$0.95$0.95881,800——
2020-06-16$0.90$0.903,005,000——
2020-06-15$0.80$0.8093,000——
2020-06-12$0.72$0.7219,100——
2020-06-11$0.66$0.6638,200——
2020-06-10$0.71$0.7160,200——
2020-06-09$0.72$0.7261,500——
2020-06-08$0.78$0.78142,800——
2020-06-05$0.77$0.77219,800——
2020-06-04$0.68$0.6826,700——
2020-06-03$0.72$0.7235,100——
2020-06-02$0.68$0.6851,800——
2020-06-01$0.68$0.68282,900——
2020-05-29$0.61$0.61260,400——
2020-05-28$0.64$0.648,300——
2020-05-27$0.64$0.642,400——
2020-05-26$0.62$0.6221,500——
2020-05-22$0.59$0.598,000——
2020-05-21$0.61$0.614,900——
2020-05-20$0.62$0.627,800——
2020-05-19$0.59$0.5911,300——
2020-05-18$0.58$0.5850,600——
2020-05-15$0.60$0.6032,600——
2020-05-14$0.62$0.6252,100——
2020-05-13$0.60$0.6073,900——
2020-05-12$0.65$0.6550,700——
2020-05-11$0.63$0.6342,000——
2020-05-08$0.63$0.6311,700——
2020-05-07$0.62$0.6213,300——
2020-05-06$0.62$0.6218,200——
2020-05-05$0.63$0.6346,300——
2020-05-04$0.64$0.6428,800——
2020-05-01$0.62$0.6241,600——
2020-04-30$0.65$0.65143,000——
2020-04-29$0.78$0.78357,100——
2020-04-28$0.65$0.6546,700——
2020-04-27$0.54$0.5443,200——
2020-04-24$0.49$0.4932,300——
2020-04-23$0.43$0.4310,000——
2020-04-22$0.43$0.43700——
2020-04-21$0.45$0.451,700——
2020-04-20$0.46$0.4613,400——
2020-04-17$0.49$0.4912,500——
2020-04-16$0.50$0.5010,200——
2020-04-15$0.50$0.50126,800——
2020-04-14$0.44$0.4423,500——
2020-04-13$0.43$0.4311,500——
2020-04-09$0.40$0.407,600——
2020-04-08$0.39$0.395,700——
2020-04-07$0.37$0.372,000——
2020-04-06$0.37$0.3716,500——
2020-04-03$0.36$0.3628,500——
2020-04-02$0.40$0.4087,100——
2020-04-01$0.37$0.3712,900——
2020-03-31$0.38$0.3820,100——
2020-03-30$0.36$0.3641,000——
2020-03-27$0.39$0.394,900——
2020-03-26$0.41$0.4147,600——
2020-03-25$0.35$0.3540,100——
2020-03-24$0.33$0.3312,500——
2020-03-23$0.35$0.352,600——
2020-03-20$0.36$0.369,700——
2020-03-19$0.39$0.3918,100——
2020-03-18$0.35$0.3532,200——
2020-03-17$0.50$0.508,100——
2020-03-16$0.40$0.4010,300——
2020-03-13$0.42$0.429,500——
2020-03-12$0.42$0.4213,200——
2020-03-11$0.51$0.5143,400——
2020-03-10$0.46$0.4679,300——
2020-03-09$0.47$0.4743,700——
2020-03-06$0.64$0.644,900——
2020-03-05$0.68$0.684,400——
2020-03-04$0.63$0.63300——
2020-03-03$0.66$0.666,500——
2020-03-02$0.69$0.692,000——
2020-02-28$0.64$0.642,500——
2020-02-27$0.64$0.6424,200——
2020-02-26$0.69$0.6941,300——
2020-02-25$0.66$0.6630,000——
2020-02-24$0.66$0.6618,900——
2020-02-21$0.66$0.661,700——
2020-02-20$0.66$0.6614,300——
2020-02-19$0.67$0.6714,700——
2020-02-18$0.67$0.6711,400——
2020-02-14$0.68$0.6826,300——
2020-02-13$0.71$0.7111,600——
2020-02-12$0.73$0.7338,300——
2020-02-11$0.68$0.6882,300——
2020-02-10$0.75$0.75359,300——
2020-02-07$0.73$0.7360,200——
2020-02-06$0.67$0.6739,100——
2020-02-05$0.70$0.7041,200——
2020-02-04$0.69$0.6943,000——
2020-02-03$0.73$0.7339,000——
2020-01-31$0.78$0.78314,800——
2020-01-30$0.86$0.86200,100——
2020-01-29$0.66$0.664,400——
2020-01-28$0.68$0.6816,800——
2020-01-27$0.68$0.6817,900——
2020-01-24$0.71$0.7142,500——
2020-01-23$0.77$0.774,600——
2020-01-22$0.76$0.761,600——
2020-01-21$0.78$0.7811,700——
2020-01-17$0.76$0.763,500——
2020-01-16$0.78$0.7819,500——
2020-01-15$0.75$0.7541,500——
2020-01-14$0.84$0.8438,300——
2020-01-13$0.84$0.8497,200——
2020-01-10$0.86$0.86159,300——
2020-01-09$0.78$0.7863,200——
2020-01-08$0.76$0.76147,100——
2020-01-07$0.66$0.66103,500——
2020-01-06$0.59$0.5915,700——
2020-01-03$0.62$0.6220,000——
2020-01-02$0.62$0.624,600——