Universal Safety Products Stock Price History
NYSE: UUUTechnologyElectronic ComponentsUSD
5.20-0.02 (-0.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UUU price history at a glance
The price history for Universal Safety Products (UUU) on this page begins on November 9, 1981, when the stock closed at $14.06; it most recently closed at $5.20 on October 5, 2026. The highest price in this record is $36.29, reached on April 2, 2007; the latest close is 85.7% below that peak. Across the 44 complete calendar years in the table, UUU finished higher in 22 and lower in 22. Its best year was 2020 (+708.1%) and its worst was 2007 (-75.5%).
Over roughly 45 years the share price changed -63.0%, a -2.2% compound annual price return (excluding dividends). In the last 12 months alone, UUU has gained 13.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1981
- $36.29
- Date of high
- Apr 2, 2007
- Low since 1981
- $0.30
- Date of low
- Mar 16, 2020
- 52-week high
- $7.82
- 52-week low
- $3.02
- IPO year
- 2003
- Last close
- $5.20
UUU returns
1 week
+6.56%
1 month
-4.41%
3 months
+22.64%
6 months
-11.86%
Year to date
+0.78%
1 year
+13.54%
3 years
+124.14%
5 years
+8.33%
UUU price return, excluding dividends.
UUU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.20 | +0.19% |
| 2025 | 5.19 | +123.71% |
| 2024 | 2.32 | +39.76% |
| 2023 | 1.66 | -18.23% |
| 2022 | 2.03 | -40.29% |
| 2021 | 3.40 | -32.14% |
| 2020 | 5.01 | +708.06% |
| 2019 | 0.62 | -46.09% |
| 2018 | 1.15 | -32.35% |
| 2017 | 1.70 | -56.41% |
| 2016 | 3.90 | -12.95% |
| 2015 | 4.48 | -26.07% |
| 2014 | 6.06 | +36.18% |
| 2013 | 4.45 | +3.25% |
| 2012 | 4.31 | -18.37% |
| 2011 | 5.28 | -29.03% |
| 2010 | 7.44 | +41.71% |
| 2009 | 5.25 | +50.00% |
| 2008 | 3.50 | -48.91% |
| 2007 | 6.85 | -75.48% |
| 2006 | 27.94 | +119.27% |
| 2005 | 12.74 | +13.87% |
| 2004 | 11.19 | +32.62% |
| 2003 | 8.44 | +81.82% |
| 2002 | 4.64 | +175.00% |
| 2001 | 1.69 | +84.61% |
| 2000 | 0.9141 | -13.33% |
| 1999 | 1.05 | +15.38% |
| 1998 | 0.9141 | -45.83% |
| 1997 | 1.69 | +50.00% |
| 1996 | 1.13 | -50.00% |
| 1995 | 2.25 | -20.00% |
| 1994 | 2.81 | -37.50% |
| 1993 | 4.50 | -20.00% |
| 1992 | 5.63 | +60.00% |
| 1991 | 3.52 | +4.17% |
| 1990 | 3.38 | +26.31% |
| 1989 | 2.67 | -29.63% |
| 1988 | 3.80 | +12.50% |
| 1987 | 3.38 | -70.73% |
| 1986 | 11.53 | +36.67% |
| 1985 | 8.44 | +130.77% |
| 1984 | 3.66 | -48.00% |
| 1983 | 7.03 | +31.58% |
| 1982 | 5.34 | -57.78% |
| 1981* | 12.66 | -10.00% |
* Partial year: the record begins after the start of 1981; return measured from the first available close.
2026 return is year to date.
UUU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.05 | 5.21 | 5.11 | 5.20 | -0.38% | |
| 5.23 | 5.29 | 5.21 | 5.22 | +0.19% | |
| 5.23 | 5.40 | 5.08 | 5.21 | +5.04% | |
| 4.77 | 5.40 | 4.62 | 4.96 | +5.08% | |
| 4.72 | 5.00 | 4.72 | 4.72 | -3.28% | |
| 5.27 | 5.38 | 4.88 | 4.88 | -5.79% | |
| 5.00 | 5.22 | 5.00 | 5.18 | +0.97% | |
| 4.89 | 5.50 | 4.72 | 5.13 | +5.12% | |
| 5.02 | 5.11 | 4.88 | 4.88 | 0.00% | |
| 5.05 | 5.11 | 4.88 | 4.88 | -4.50% | |
| 5.13 | 5.31 | 5.10 | 5.11 | +0.79% | |
| 5.00 | 5.15 | 5.00 | 5.07 | +0.40% | |
| 4.62 | 5.19 | 4.62 | 5.05 | +6.99% | |
| 5.00 | 5.00 | 4.64 | 4.72 | -3.87% | |
| 5.05 | 5.33 | 4.90 | 4.91 | -1.01% | |
| 4.84 | 5.17 | 4.75 | 4.96 | +0.40% | |
| 4.88 | 4.96 | 4.81 | 4.94 | +0.82% | |
| 5.02 | 5.04 | 4.61 | 4.90 | -4.30% | |
| 5.21 | 5.21 | 4.81 | 5.12 | -1.73% | |
| 5.26 | 5.26 | 5.03 | 5.21 | -3.16% | |
| 5.28 | 5.47 | 5.10 | 5.38 | +1.51% | |
| 5.50 | 5.76 | 5.30 | 5.30 | -2.57% | |
| 5.50 | 5.70 | 5.39 | 5.44 | -1.98% | |
| 5.29 | 5.82 | 5.29 | 5.55 | +5.11% | |
| 5.40 | 5.45 | 5.25 | 5.28 | -1.86% | |
| 5.27 | 5.77 | 5.27 | 5.38 | +2.67% | |
| 5.36 | 5.48 | 5.13 | 5.24 | -2.42% | |
| 5.05 | 5.54 | 4.85 | 5.37 | +6.13% | |
| 5.11 | 5.11 | 4.81 | 5.06 | +1.20% | |
| 5.42 | 5.80 | 4.96 | 5.00 | -5.12% | |
| 5.66 | 5.95 | 5.27 | 5.27 | -6.89% | |
| 5.65 | 6.02 | 5.65 | 5.66 | -0.70% | |
| 6.40 | 6.40 | 5.70 | 5.70 | -11.76% | |
| 6.40 | 6.55 | 6.11 | 6.46 | +0.94% | |
| 6.11 | 6.49 | 5.51 | 6.40 | -0.78% | |
| 6.11 | 6.48 | 5.80 | 6.45 | +3.37% | |
| 4.91 | 6.25 | 4.42 | 6.24 | +38.05% | |
| 3.94 | 4.66 | 3.94 | 4.52 | +18.95% | |
| 3.54 | 4.15 | 3.54 | 3.80 | +10.14% | |
| 3.40 | 3.67 | 3.40 | 3.45 | +1.17% | |
| 3.52 | 3.63 | 3.40 | 3.41 | -4.21% | |
| 3.58 | 3.63 | 3.41 | 3.56 | +0.56% | |
| 3.40 | 3.54 | 3.40 | 3.54 | -1.39% | |
| 3.56 | 3.63 | 3.46 | 3.59 | +2.57% | |
| 3.74 | 3.74 | 3.50 | 3.50 | -2.23% | |
| 3.70 | 3.70 | 3.45 | 3.58 | -1.10% | |
| 3.53 | 3.73 | 3.42 | 3.62 | +6.16% | |
| 3.36 | 3.60 | 3.34 | 3.41 | +2.40% | |
| 3.17 | 3.54 | 3.17 | 3.33 | -8.26% | |
| 3.27 | 3.72 | 3.22 | 3.63 | +13.44% | |
| 3.12 | 3.28 | 3.12 | 3.20 | +2.56% | |
| 3.21 | 3.21 | 3.12 | 3.12 | -1.27% | |
| 3.15 | 3.33 | 3.02 | 3.16 | +0.32% | |
| 3.56 | 3.70 | 3.05 | 3.15 | -14.63% | |
| 3.78 | 3.79 | 3.43 | 3.69 | -4.16% | |
| 3.80 | 3.88 | 3.70 | 3.85 | -1.03% | |
| 3.90 | 4.10 | 3.86 | 3.89 | -0.77% | |
| 3.90 | 4.00 | 3.88 | 3.92 | +1.55% | |
| 3.76 | 4.13 | 3.76 | 3.86 | +3.21% | |
| 3.80 | 3.90 | 3.57 | 3.74 | -1.84% | |
| 3.84 | 3.98 | 3.81 | 3.81 | -3.79% | |
| 4.01 | 4.12 | 3.90 | 3.96 | -0.75% | |
| 3.97 | 4.12 | 3.94 | 3.99 | -1.48% | |
| 4.05 | 4.10 | 3.80 | 4.05 | -4.48% | |
| 4.24 | 4.24 | 3.91 | 4.24 | +2.91% | |
| 4.15 | 4.23 | 3.90 | 4.12 | +5.64% | |
| 3.85 | 4.00 | 3.75 | 3.90 | +1.30% | |
| 4.01 | 4.09 | 3.85 | 3.85 | -5.87% | |
| 3.85 | 4.22 | 3.68 | 4.09 | +5.68% | |
| 4.11 | 4.24 | 3.86 | 3.87 | -7.64% | |
| 4.59 | 4.61 | 4.19 | 4.19 | -8.71% | |
| 4.75 | 4.75 | 4.54 | 4.59 | +0.44% | |
| 4.54 | 4.79 | 4.54 | 4.57 | 0.00% | |
| 4.49 | 4.64 | 4.44 | 4.57 | +0.88% | |
| 4.65 | 4.65 | 4.44 | 4.53 | -2.58% | |
| 4.58 | 4.72 | 4.45 | 4.65 | +1.53% | |
| 4.67 | 4.80 | 4.42 | 4.58 | -2.76% | |
| 5.01 | 5.01 | 4.71 | 4.71 | -5.99% | |
| 5.00 | 5.45 | 5.00 | 5.01 | -1.18% | |
| 5.22 | 5.54 | 5.01 | 5.07 | -2.50% | |
| 5.15 | 5.46 | 5.15 | 5.20 | +0.19% | |
| 6.15 | 6.15 | 5.09 | 5.19 | -14.92% | |
| 6.14 | 6.32 | 6.02 | 6.10 | 0.00% | |
| 6.22 | 6.42 | 6.02 | 6.10 | -1.61% | |
| 6.41 | 6.53 | 6.20 | 6.20 | -3.58% | |
| 6.58 | 6.66 | 6.31 | 6.43 | -0.16% | |
| 6.71 | 6.80 | 6.29 | 6.44 | -3.30% | |
| 7.03 | 7.31 | 6.50 | 6.66 | -6.33% | |
| 7.17 | 7.23 | 6.86 | 7.11 | -0.70% | |
| 7.34 | 7.41 | 7.11 | 7.16 | -1.92% | |
| 6.61 | 7.50 | 6.60 | 7.30 | +13.71% | |
| 6.95 | 7.33 | 6.32 | 6.42 | -6.82% | |
| 6.92 | 7.02 | 6.76 | 6.89 | -0.43% | |
| 6.79 | 7.31 | 6.79 | 6.92 | +2.52% | |
| 7.06 | 7.33 | 6.75 | 6.75 | -4.53% | |
| 7.48 | 7.82 | 6.85 | 7.07 | -5.48% | |
| 7.18 | 7.64 | 7.13 | 7.48 | +9.52% | |
| 6.62 | 6.99 | 6.52 | 6.83 | +5.08% | |
| 6.50 | 6.59 | 6.24 | 6.50 | +0.93% | |
| 6.11 | 6.50 | 6.11 | 6.44 | +3.70% | |
| 6.10 | 6.40 | 6.10 | 6.21 | +2.99% | |
| 6.05 | 6.16 | 5.98 | 6.03 | -2.90% | |
| 6.12 | 6.24 | 5.95 | 6.21 | +2.31% | |
| 6.14 | 6.15 | 6.05 | 6.07 | -0.82% | |
| 6.14 | 6.30 | 6.09 | 6.12 | -0.49% | |
| 6.01 | 6.29 | 6.01 | 6.15 | +1.15% | |
| 6.23 | 6.23 | 6.02 | 6.08 | -1.14% | |
| 6.00 | 6.24 | 5.98 | 6.15 | +2.50% | |
| 6.20 | 6.21 | 5.96 | 6.00 | -4.76% | |
| 6.20 | 6.30 | 6.08 | 6.30 | +3.11% | |
| 6.09 | 6.11 | 5.89 | 6.11 | +0.33% | |
| 6.03 | 6.19 | 5.85 | 6.09 | +2.35% | |
| 5.83 | 6.13 | 5.83 | 5.95 | -0.34% | |
| 6.05 | 6.09 | 5.88 | 5.97 | -2.13% | |
| 6.10 | 6.13 | 6.04 | 6.10 | -0.49% | |
| 6.05 | 6.17 | 6.00 | 6.13 | +1.16% | |
| 5.91 | 6.10 | 5.85 | 6.06 | +1.17% | |
| 5.89 | 5.99 | 5.86 | 5.99 | +1.87% | |
| 5.97 | 5.97 | 5.83 | 5.88 | -0.51% | |
| 5.77 | 5.96 | 5.75 | 5.91 | +2.78% | |
| 5.73 | 5.81 | 5.53 | 5.75 | +0.70% | |
| 5.79 | 5.94 | 5.71 | 5.71 | -1.89% | |
| 5.81 | 5.90 | 5.71 | 5.82 | +0.69% | |
| 5.89 | 5.96 | 5.72 | 5.78 | -3.67% | |
| 6.18 | 6.18 | 5.77 | 6.00 | -1.64% | |
| 5.85 | 6.20 | 5.85 | 6.10 | +3.39% | |
| 6.29 | 6.29 | 5.75 | 5.90 | -8.24% | |
| 5.92 | 6.43 | 5.73 | 6.43 | +8.61% | |
| 6.05 | 6.12 | 5.76 | 5.92 | -2.15% | |
| 5.80 | 6.19 | 5.80 | 6.05 | +7.27% | |
| 5.93 | 5.93 | 5.60 | 5.64 | -4.41% | |
| 6.10 | 6.10 | 5.84 | 5.90 | -0.67% | |
| 5.71 | 6.10 | 5.67 | 5.94 | +8.00% | |
| 5.35 | 5.90 | 5.35 | 5.50 | +2.42% | |
| 5.86 | 5.86 | 5.35 | 5.37 | -8.98% | |
| 6.10 | 6.10 | 5.71 | 5.90 | -1.99% | |
| 6.04 | 6.09 | 5.80 | 6.02 | +1.69% | |
| 6.12 | 6.12 | 5.92 | 5.92 | -2.15% | |
| 6.01 | 6.20 | 5.90 | 6.05 | +5.58% | |
| 6.21 | 6.25 | 5.72 | 5.73 | -3.54% | |
| 6.14 | 6.29 | 5.91 | 5.94 | -2.46% | |
| 6.45 | 6.45 | 5.92 | 6.09 | -4.84% | |
| 6.38 | 6.45 | 6.20 | 6.40 | +4.07% | |
| 5.88 | 6.21 | 5.70 | 6.15 | +5.13% | |
| 6.06 | 6.06 | 5.71 | 5.85 | 0.00% | |
| 5.99 | 6.15 | 5.83 | 5.85 | +0.34% | |
| 5.50 | 6.03 | 5.42 | 5.83 | +6.00% | |
| 5.60 | 5.67 | 5.42 | 5.50 | -1.61% | |
| 5.51 | 5.82 | 5.17 | 5.59 | +3.52% | |
| 5.06 | 5.48 | 4.80 | 5.40 | +6.09% | |
| 5.17 | 5.17 | 4.93 | 5.09 | +0.79% | |
| 4.98 | 5.23 | 4.82 | 5.05 | +2.64% | |
| 4.66 | 5.25 | 4.57 | 4.92 | +2.50% | |
| 4.80 | 4.95 | 4.55 | 4.80 | +1.91% | |
| 5.07 | 5.07 | 4.62 | 4.71 | -7.47% | |
| 4.89 | 5.13 | 4.87 | 5.09 | +1.80% | |
| 4.75 | 5.10 | 4.70 | 5.00 | +5.71% | |
| 4.70 | 4.81 | 4.70 | 4.73 | +2.83% | |
| 4.70 | 4.76 | 4.60 | 4.60 | -2.34% | |
| 4.66 | 4.88 | 4.66 | 4.71 | +0.21% | |
| 4.23 | 4.80 | 4.14 | 4.70 | +9.81% | |
| 4.25 | 4.36 | 4.09 | 4.28 | +0.47% | |
| 4.33 | 4.39 | 4.25 | 4.26 | -1.39% | |
| 4.69 | 4.69 | 4.17 | 4.32 | -6.29% | |
| 4.36 | 4.80 | 4.31 | 4.61 | +4.54% | |
| 4.50 | 4.65 | 4.31 | 4.41 | -2.65% | |
| 4.65 | 4.77 | 4.51 | 4.53 | -2.37% | |
| 4.94 | 5.13 | 4.64 | 4.64 | -5.88% | |
| 4.75 | 6.10 | 4.69 | 4.93 | +12.05% | |
| 4.33 | 4.55 | 4.25 | 4.40 | +5.77% | |
| 4.50 | 4.64 | 4.16 | 4.16 | -9.76% | |
| 5.05 | 5.05 | 4.48 | 4.61 | -6.11% | |
| 4.98 | 4.98 | 4.76 | 4.91 | +0.41% | |
| 4.85 | 5.00 | 4.81 | 4.89 | +1.24% | |
| 4.80 | 5.10 | 4.80 | 4.83 | -0.41% | |
| 4.97 | 5.19 | 4.80 | 4.85 | -3.39% | |
| 4.84 | 5.20 | 4.75 | 5.02 | +2.45% | |
| 5.15 | 5.49 | 4.71 | 4.90 | -6.67% | |
| 5.17 | 5.40 | 5.05 | 5.25 | +1.74% | |
| 5.07 | 5.16 | 4.94 | 5.16 | +2.18% | |
| 5.21 | 5.59 | 4.86 | 5.05 | +7.68% | |
| 4.24 | 4.98 | 4.24 | 4.69 | +19.95% | |
| 5.00 | 5.25 | 3.84 | 3.91 | -21.01% | |
| 5.78 | 5.78 | 4.92 | 4.95 | -12.54% | |
| 5.77 | 5.94 | 5.56 | 5.66 | -3.08% | |
| 5.38 | 6.04 | 5.30 | 5.84 | +5.99% | |
| 6.12 | 6.20 | 5.50 | 5.51 | -9.97% | |
| 5.04 | 6.36 | 5.04 | 6.12 | +21.43% | |
| 4.86 | 5.04 | 4.75 | 5.04 | +3.92% | |
| 4.83 | 4.95 | 4.68 | 4.85 | 0.00% | |
| 5.06 | 5.10 | 4.75 | 4.85 | -1.22% | |
| 6.05 | 6.13 | 4.70 | 4.91 | -18.84% | |
| 5.35 | 7.28 | 5.33 | 6.05 | +16.57% | |
| 5.16 | 5.31 | 5.00 | 5.19 | +0.58% | |
| 4.81 | 5.18 | 4.81 | 5.16 | +7.28% | |
| 5.14 | 5.18 | 4.80 | 4.81 | -5.87% | |
| 5.09 | 5.17 | 4.82 | 5.11 | +2.20% | |
| 4.91 | 5.04 | 4.72 | 5.00 | +1.83% | |
| 5.02 | 5.02 | 4.90 | 4.91 | -2.19% | |
| 5.06 | 5.11 | 4.95 | 5.02 | -0.99% | |
| 4.92 | 5.10 | 4.85 | 5.07 | +1.81% | |
| 4.98 | 5.04 | 4.85 | 4.98 | +1.43% | |
| 4.95 | 4.98 | 4.81 | 4.91 | -1.01% | |
| 4.96 | 4.98 | 4.86 | 4.96 | -0.40% | |
| 4.96 | 5.00 | 4.80 | 4.98 | +0.40% | |
| 4.82 | 5.02 | 4.77 | 4.96 | +4.42% | |
| 4.84 | 4.93 | 4.66 | 4.75 | -2.26% | |
| 4.67 | 4.98 | 4.55 | 4.86 | +4.74% | |
| 4.56 | 4.84 | 4.46 | 4.64 | +3.57% | |
| 4.30 | 4.75 | 4.25 | 4.48 | +8.47% | |
| 4.46 | 4.46 | 4.00 | 4.13 | -6.77% | |
| 4.33 | 4.45 | 4.30 | 4.43 | +4.24% | |
| 4.30 | 4.53 | 4.25 | 4.25 | -1.16% | |
| 4.24 | 4.34 | 4.21 | 4.30 | +1.90% | |
| 4.21 | 4.37 | 4.15 | 4.22 | +0.72% | |
| 4.25 | 4.26 | 4.11 | 4.19 | -4.56% | |
| 4.11 | 4.40 | 4.01 | 4.39 | +9.75% | |
| 4.08 | 4.24 | 3.94 | 4.00 | +1.27% | |
| 4.07 | 4.07 | 3.95 | 3.95 | -1.00% | |
| 4.00 | 4.11 | 3.96 | 3.99 | +0.76% | |
| 3.84 | 4.04 | 3.69 | 3.96 | +2.06% | |
| 3.99 | 4.40 | 3.82 | 3.88 | +1.31% | |
| 4.01 | 4.07 | 3.63 | 3.83 | -4.49% | |
| 4.55 | 4.55 | 4.01 | 4.01 | -2.43% | |
| 4.30 | 4.40 | 3.96 | 4.11 | -4.42% | |
| 4.14 | 4.47 | 3.86 | 4.30 | +0.94% | |
| 4.26 | 4.40 | 4.25 | 4.26 | -0.93% | |
| 4.30 | 4.43 | 4.30 | 4.30 | -2.49% | |
| 4.36 | 4.46 | 4.31 | 4.41 | -1.34% | |
| 4.75 | 4.98 | 4.24 | 4.47 | -1.76% | |
| 4.32 | 4.55 | 4.32 | 4.55 | +2.02% | |
| 4.71 | 4.71 | 4.31 | 4.46 | -5.31% | |
| 4.38 | 4.80 | 4.38 | 4.71 | +8.78% | |
| 4.60 | 4.68 | 4.30 | 4.33 | -6.28% | |
| 4.88 | 4.90 | 4.59 | 4.62 | -5.71% | |
| 4.91 | 5.15 | 4.72 | 4.90 | 0.00% | |
| 5.02 | 5.07 | 4.85 | 4.90 | -0.41% | |
| 4.80 | 5.01 | 4.70 | 4.92 | +2.93% | |
| 5.17 | 5.21 | 4.64 | 4.78 | -5.72% | |
| 5.47 | 5.49 | 4.86 | 5.07 | -6.63% | |
| 5.42 | 5.79 | 5.27 | 5.43 | +3.63% | |
| 4.97 | 5.39 | 4.95 | 5.24 | +4.38% | |
| 5.65 | 5.65 | 4.80 | 5.02 | -11.46% | |
| 5.09 | 6.00 | 4.92 | 5.67 | +15.95% | |
| 4.79 | 5.09 | 4.67 | 4.89 | +2.52% | |
| 4.93 | 5.02 | 4.76 | 4.77 | -7.02% | |
| 5.71 | 5.93 | 4.98 | 5.13 | -10.00% | |
| 6.19 | 6.75 | 5.61 | 5.70 | -6.10% | |
| 5.48 | 6.10 | 5.17 | 6.07 | +11.79% | |
| 4.53 | 5.45 | 4.53 | 5.43 | +23.97% | |
| 4.55 | 4.63 | 4.30 | 4.38 | -4.37% | |
| 4.60 | 4.73 | 4.34 | 4.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UUU chart for longer ranges.