Universal Safety Products, Inc. (UUU) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -17.6%
- 3M
- -21.7%
- YTD
- -3.5%
- 1Y
- +63.7%
- 3Y
- +29.6%
- 5Y
- -8.5%
Loading 10-year price history...
UUU Historical Performance
UUU Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +182.8%
- 2003 annual price return
- +103.6%
- 2004 annual price return
- +32.6%
- 2005 annual price return
- +14.3%
- 2006 annual price return
- +117.8%
- 2007 annual price return
- -72.5%
- 2008 annual price return
- -54.6%
- 2009 annual price return
- +50.0%
- 2010 annual price return
- +29.4%
- 2011 annual price return
- -28.2%
- 2012 annual price return
- -21.2%
- 2013 annual price return
- -0.5%
- 2014 annual price return
- +38.6%
- 2015 annual price return
- -26.1%
- 2016 annual price return
- -13.3%
- 2017 annual price return
- -54.1%
- 2018 annual price return
- -39.4%
- 2019 annual price return
- -47.9%
- 2020 annual price return
- +708.1%
- 2021 annual price return
- -44.8%
- 2022 annual price return
- -42.2%
- 2023 annual price return
- -14.9%
- 2024 annual price return
- +40.2%
- 2025 annual price return
- +117.7%
- 2026 annual price return
- -1.9%
UUU Stock Price Trajectory (1980–2026)
As of June 22, 2026, Universal Safety Products, Inc. (UUU) trades at $5.01, representing a +63.7% return over the past year. The stock has delivered a -23.0% total return over five years (-8.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $36.29 on April 3, 2007. From this peak, UUU has corrected -86.2%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers MSA (-0.4% 1Y), AMSF (-28.6% 1Y), and SPXC (+55.7% 1Y), UUU has outperformed the peer group average. Compare UUU vs MSA →
UUU Historical Price Data · from 1980
Rows 1–50 of 11,702| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 5.00 | 5.45 | 5.00 | 5.01 | 72K | -1.18% |
| 2026-06-17 | 5.22 | 5.54 | 5.01 | 5.07 | 44K | -2.50% |
| 2026-06-16 | 5.15 | 5.46 | 5.15 | 5.20 | 19K | +0.19% |
| 2026-06-15 | 6.15 | 6.15 | 5.09 | 5.19 | 72K | -14.92% |
| 2026-06-12 | 6.14 | 6.32 | 6.01 | 6.10 | 23K | 0.00% |
| 2026-06-11 | 6.22 | 6.42 | 6.02 | 6.10 | 26K | -1.61% |
| 2026-06-10 | 6.41 | 6.53 | 6.17 | 6.20 | 29K | -3.58% |
| 2026-06-09 | 6.58 | 6.66 | 6.31 | 6.43 | 30K | -0.16% |
| 2026-06-08 | 6.49 | 6.80 | 6.29 | 6.44 | 49K | -3.30% |
| 2026-06-05 | 7.03 | 7.31 | 6.51 | 6.66 | 32K | -7.11% |
| 2026-06-04 | 7.08 | 7.23 | 6.86 | 7.17 | 36K | -2.98% |
| 2026-06-03 | 7.21 | 7.41 | 7.21 | 7.39 | 38K | +1.23% |
| 2026-06-02 | 6.61 | 7.50 | 6.60 | 7.30 | 69K | +13.71% |
| 2026-06-01 | 7.02 | 7.33 | 6.32 | 6.42 | 58K | -6.82% |
| 2026-05-29 | 6.92 | 7.02 | 6.88 | 6.89 | 27K | -0.43% |
| 2026-05-28 | 6.79 | 7.31 | 6.79 | 6.92 | 22K | +2.52% |
| 2026-05-27 | 7.06 | 7.33 | 6.75 | 6.75 | 37K | -4.53% |
| 2026-05-26 | 7.48 | 7.82 | 6.87 | 7.07 | 65K | -5.48% |
| 2026-05-22 | 7.18 | 7.64 | 7.13 | 7.48 | 64K | +9.52% |
| 2026-05-21 | 6.62 | 6.99 | 6.52 | 6.83 | 43K | +5.08% |
| 2026-05-20 | 6.50 | 6.59 | 6.24 | 6.50 | 37K | +0.93% |
| 2026-05-19 | 6.11 | 6.50 | 6.11 | 6.44 | 29K | +5.92% |
| 2026-05-18 | 6.10 | 6.40 | 6.08 | 6.08 | 44K | +0.83% |
| 2026-05-15 | 6.05 | 6.16 | 5.98 | 6.03 | 6K | -2.90% |
| 2026-05-14 | 6.12 | 6.24 | 5.95 | 6.21 | 10K | +2.31% |
| 2026-05-13 | 6.14 | 6.15 | 6.05 | 6.07 | 9K | -0.82% |
| 2026-05-12 | 6.14 | 6.30 | 6.09 | 6.12 | 23K | -2.08% |
| 2026-05-11 | 6.16 | 6.29 | 6.01 | 6.25 | 24K | +2.80% |
| 2026-05-08 | 6.23 | 6.23 | 6.02 | 6.08 | 12K | -1.14% |
| 2026-05-07 | 6.00 | 6.19 | 5.98 | 6.15 | 20K | +2.50% |
| 2026-05-06 | 6.14 | 6.21 | 6.00 | 6.00 | 33K | -4.76% |
| 2026-05-05 | 6.20 | 6.30 | 6.08 | 6.30 | 26K | +3.11% |
| 2026-05-04 | 6.09 | 6.11 | 5.89 | 6.11 | 31K | +0.33% |
| 2026-05-01 | 6.03 | 6.19 | 5.85 | 6.09 | 26K | +0.16% |
| 2026-04-30 | 6.01 | 6.13 | 5.83 | 6.08 | 9K | +1.84% |
| 2026-04-29 | 6.05 | 6.09 | 5.88 | 5.97 | 26K | -2.13% |
| 2026-04-28 | 6.08 | 6.13 | 6.08 | 6.10 | 12K | -0.49% |
| 2026-04-27 | 6.05 | 6.15 | 6.00 | 6.13 | 28K | +1.16% |
| 2026-04-24 | 5.91 | 6.10 | 5.85 | 6.06 | 18K | +1.17% |
| 2026-04-23 | 5.89 | 5.99 | 5.86 | 5.99 | 29K | +1.87% |
| 2026-04-22 | 5.97 | 5.97 | 5.83 | 5.88 | 22K | -1.84% |
| 2026-04-21 | 5.77 | 5.95 | 5.75 | 5.99 | 21K | +4.17% |
| 2026-04-20 | 5.73 | 5.80 | 5.53 | 5.75 | 15K | -1.71% |
| 2026-04-17 | 5.79 | 5.94 | 5.71 | 5.85 | 39K | +0.52% |
| 2026-04-16 | 5.81 | 5.90 | 5.71 | 5.82 | 21K | +0.17% |
| 2026-04-15 | 5.89 | 5.96 | 5.78 | 5.81 | 16K | -0.17% |
| 2026-04-14 | 6.18 | 6.18 | 5.77 | 5.82 | 42K | -4.59% |
| 2026-04-13 | 5.89 | 6.20 | 5.85 | 6.10 | 28K | +3.39% |
| 2026-04-10 | 6.29 | 6.29 | 5.75 | 5.90 | 22K | -8.24% |
| 2026-04-09 | 5.92 | 6.43 | 5.73 | 6.43 | 45K | +8.61% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
UUU — Frequently Asked Questions
Quick answers to the most common questions about buying UUU stock.
How has UUU stock performed recently?
UUU returned +63.7% over the past year, beating its 5-year annualized CAGR of -8.5%. The stock trades below its 200-day moving average, confirming the uptrend.
What is UUU's all-time high price?
Universal Safety Products, Inc. reached $36.29 on 2007-04-03. The 52-week high is $8.27. Current 1-year return of +63.7% places the stock closer to historical peaks.
Where can I download UUU historical price data?
This page provides UUU daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.