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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.66$1.6693,200——
2023-12-28$1.60$1.6082,800——
2023-12-27$1.62$1.62312,100——
2023-12-26$1.87$1.87699,500——
2023-12-22$1.54$1.54109,200——
2023-12-21$1.58$1.5870,400——
2023-12-20$1.54$1.54176,900——
2023-12-19$1.45$1.4579,900——
2023-12-18$1.44$1.44241,200——
2023-12-15$1.50$1.50717,200——
2023-12-14$1.91$1.9158,700——
2023-12-13$1.91$1.9125,500——
2023-12-12$1.92$1.9215,000——
2023-12-11$1.96$1.9641,900——
2023-12-08$2.00$2.0019,700——
2023-12-07$2.05$2.0563,900——
2023-12-06$2.16$2.1625,200——
2023-12-05$2.11$2.1142,700——
2023-12-04$2.18$2.1833,600——
2023-12-01$2.22$2.2221,700——
2023-11-30$2.20$2.2024,300——
2023-11-29$2.26$2.2663,100——
2023-11-28$2.31$2.3134,100——
2023-11-27$2.33$2.33124,800——
2023-11-24$2.48$2.4847,600——
2023-11-22$2.64$2.64262,800——
2023-11-21$3.70$3.7068,800——
2023-11-20$3.84$3.84115,300——
2023-11-17$3.64$3.64118,800——
2023-11-16$3.59$3.5945,400——
2023-11-15$3.68$3.6872,500——
2023-11-14$4.14$4.1462,100——
2023-11-13$3.96$3.96151,300——
2023-11-10$4.94$4.9457,500——
2023-11-09$4.58$4.5885,800——
2023-11-08$4.98$4.98101,300——
2023-11-07$4.80$4.8057,000——
2023-11-06$4.51$4.51109,300——
2023-11-03$3.88$3.8885,300——
2023-11-02$4.26$4.26161,000——
2023-11-01$4.85$4.85216,400——
2023-10-31$4.02$4.02102,400——
2023-10-30$3.92$3.92118,100——
2023-10-27$3.71$3.7162,900——
2023-10-26$3.89$3.89180,000——
2023-10-25$3.90$3.90264,300——
2023-10-24$3.34$3.34114,400——
2023-10-23$3.34$3.34703,800——
2023-10-20$2.94$2.941,109,500——
2023-10-19$2.16$2.1641,600——
2023-10-18$2.34$2.3414,700——
2023-10-17$2.29$2.2912,800——
2023-10-16$2.31$2.3110,900——
2023-10-13$2.32$2.3218,100——
2023-10-12$2.38$2.3815,300——
2023-10-11$2.46$2.4624,800——
2023-10-10$2.60$2.60121,200——
2023-10-09$2.49$2.499,700——
2023-10-06$2.49$2.499,000——
2023-10-05$2.42$2.428,100——
2023-10-04$2.44$2.448,800——
2023-10-03$2.42$2.427,400——
2023-10-02$2.37$2.3714,200——
2023-09-29$2.40$2.406,800——
2023-09-28$2.48$2.4812,300——
2023-09-27$2.51$2.5110,500——
2023-09-26$2.47$2.474,600——
2023-09-25$2.52$2.526,200——
2023-09-22$2.58$2.5815,400——
2023-09-21$2.55$2.5516,800——
2023-09-20$2.61$2.6160,300——
2023-09-19$2.39$2.396,300——
2023-09-18$2.36$2.3644,700——
2023-09-15$2.43$2.433,600——
2023-09-14$2.38$2.384,000——
2023-09-13$2.33$2.3320,000——
2023-09-12$2.32$2.3242,200——
2023-09-11$2.48$2.485,300——
2023-09-08$2.43$2.4326,300——
2023-09-07$2.41$2.4119,400——
2023-09-06$2.36$2.3617,500——
2023-09-05$2.43$2.4314,000——
2023-09-01$2.52$2.5263,200——
2023-08-31$2.38$2.3810,400——
2023-08-30$2.26$2.2619,900——
2023-08-29$2.34$2.3410,700——
2023-08-28$2.30$2.309,200——
2023-08-25$2.28$2.2815,200——
2023-08-24$2.40$2.4021,000——
2023-08-23$2.37$2.3717,400——
2023-08-22$2.35$2.3545,800——
2023-08-21$2.20$2.2079,600——
2023-08-18$2.48$2.48168,700——
2023-08-17$2.95$2.9529,100——
2023-08-16$2.76$2.769,900——
2023-08-15$2.76$2.7610,000——
2023-08-14$2.83$2.8312,300——
2023-08-11$2.76$2.7612,800——
2023-08-10$2.70$2.7033,000——
2023-08-09$2.78$2.787,600——
2023-08-08$2.75$2.7522,200——
2023-08-07$2.72$2.7241,100——
2023-08-04$2.82$2.8226,900——
2023-08-03$2.98$2.9810,700——
2023-08-02$3.10$3.1022,100——
2023-08-01$3.08$3.0825,700——
2023-07-31$3.04$3.0438,800——
2023-07-28$3.11$3.1123,700——
2023-07-27$3.14$3.1456,300——
2023-07-26$3.01$3.0142,800——
2023-07-25$3.07$3.0749,000——
2023-07-24$2.95$2.9523,000——
2023-07-21$2.95$2.9581,800——
2023-07-20$2.77$2.7738,700——
2023-07-19$2.77$2.7756,800——
2023-07-18$2.77$2.7770,900——
2023-07-17$2.65$2.65213,200——
2023-07-14$2.76$2.76323,700——
2023-07-13$2.64$2.6426,800——
2023-07-12$2.53$2.5360,600——
2023-07-11$2.64$2.6437,700——
2023-07-10$2.60$2.6077,700——
2023-07-07$2.47$2.4717,600——
2023-07-06$2.37$2.3795,100——
2023-07-05$2.36$2.3614,300——
2023-07-03$2.43$2.4312,100——
2023-06-30$2.36$2.3624,700——
2023-06-29$2.38$2.38136,700——
2023-06-28$2.26$2.2610,600——
2023-06-27$2.23$2.2359,700——
2023-06-26$2.17$2.179,600——
2023-06-23$2.15$2.1535,300——
2023-06-22$2.25$2.2511,400——
2023-06-21$2.21$2.2115,600——
2023-06-20$2.30$2.3045,300——
2023-06-16$2.29$2.2932,100——
2023-06-15$2.17$2.1722,200——
2023-06-14$2.16$2.1640,500——
2023-06-13$2.21$2.2144,200——
2023-06-12$2.18$2.1870,600——
2023-06-09$2.24$2.2442,600——
2023-06-08$2.26$2.2659,700——
2023-06-07$2.33$2.3357,300——
2023-06-06$2.39$2.39166,400——
2023-06-05$2.40$2.40177,100——
2023-06-02$3.00$3.003,235,700——
2023-06-01$2.45$2.45760,000——
2023-05-31$1.90$1.9013,600——
2023-05-30$2.00$2.0015,900——
2023-05-26$1.97$1.97154,900——
2023-05-25$2.08$2.087,400——
2023-05-24$2.10$2.102,800——
2023-05-23$2.05$2.053,800——
2023-05-22$2.08$2.0840,900——
2023-05-19$2.02$2.024,700——
2023-05-18$2.04$2.0424,900——
2023-05-17$2.06$2.068,400——
2023-05-16$2.05$2.0516,100——
2023-05-15$2.12$2.124,800——
2023-05-12$2.12$2.1216,900——
2023-05-11$2.19$2.1990,900——
2023-05-10$2.17$2.1799,600——
2023-05-09$2.00$2.0048,300——
2023-05-08$2.09$2.0932,300——
2023-05-05$2.01$2.0121,000——
2023-05-04$2.00$2.006,800——
2023-05-03$1.94$1.9410,400——
2023-05-02$2.08$2.0820,200——
2023-05-01$2.05$2.0512,000——
2023-04-28$1.99$1.9917,300——
2023-04-27$1.94$1.942,700——
2023-04-26$2.04$2.0410,300——
2023-04-25$1.98$1.9812,300——
2023-04-24$2.00$2.005,800——
2023-04-21$2.00$2.0043,000——
2023-04-20$1.96$1.9633,700——
2023-04-19$2.02$2.0227,600——
2023-04-18$2.05$2.058,800——
2023-04-17$2.02$2.0211,200——
2023-04-14$2.08$2.0811,400——
2023-04-13$2.10$2.1011,200——
2023-04-12$2.10$2.104,900——
2023-04-11$2.17$2.1721,900——
2023-04-10$2.22$2.223,600——
2023-04-06$2.21$2.216,100——
2023-04-05$2.21$2.215,900——
2023-04-04$2.27$2.2711,800——
2023-04-03$2.25$2.252,600——
2023-03-31$2.32$2.3219,800——
2023-03-30$2.23$2.232,500——
2023-03-29$2.25$2.253,300——
2023-03-28$2.25$2.257,400——
2023-03-27$2.23$2.231,800——
2023-03-24$2.22$2.2220,000——
2023-03-23$2.23$2.234,600——
2023-03-22$2.25$2.254,500——
2023-03-21$2.30$2.305,200——
2023-03-20$2.25$2.254,100——
2023-03-17$2.20$2.209,000——
2023-03-16$2.30$2.3017,200——
2023-03-15$2.30$2.3015,800——
2023-03-14$2.39$2.3913,700——
2023-03-13$2.35$2.3514,500——
2023-03-10$2.43$2.437,200——
2023-03-09$2.40$2.4023,500——
2023-03-08$2.45$2.4512,100——
2023-03-07$2.57$2.572,500——
2023-03-06$2.53$2.5322,600——
2023-03-03$2.57$2.5732,900——
2023-03-02$2.49$2.4930,500——
2023-03-01$2.58$2.5814,500——
2023-02-28$2.60$2.6019,700——
2023-02-27$2.62$2.6247,400——
2023-02-24$2.59$2.5956,300——
2023-02-23$2.79$2.7963,300——
2023-02-22$2.95$2.95322,600——
2023-02-21$2.65$2.65476,000——
2023-02-17$2.48$2.4817,357,200——
2023-02-16$2.20$2.2051,600——
2023-02-15$2.19$2.193,000——
2023-02-14$2.20$2.2017,800——
2023-02-13$2.06$2.065,100——
2023-02-10$2.06$2.065,800——
2023-02-09$2.06$2.064,500——
2023-02-08$2.07$2.073,700——
2023-02-07$2.09$2.09700——
2023-02-06$2.12$2.122,500——
2023-02-03$2.07$2.077,000——
2023-02-02$2.12$2.1218,500——
2023-02-01$2.13$2.132,500——
2023-01-31$2.10$2.1017,500——
2023-01-30$2.16$2.1615,400——
2023-01-27$2.10$2.105,100——
2023-01-26$2.08$2.089,100——
2023-01-25$2.06$2.065,100——
2023-01-24$2.07$2.0710,200——
2023-01-23$2.05$2.0519,800——
2023-01-20$2.09$2.09349,800——
2023-01-19$1.90$1.9066,100——
2023-01-18$2.23$2.231,100——
2023-01-17$2.24$2.247,300——
2023-01-13$2.19$2.193,400——
2023-01-12$2.17$2.173,000——
2023-01-11$2.13$2.132,700——
2023-01-10$2.06$2.063,800——
2023-01-09$2.06$2.065,000——
2023-01-06$2.04$2.042,300——
2023-01-05$2.04$2.043,600——
2023-01-04$2.04$2.041,100——
2023-01-03$1.95$1.9519,400——