Universal Safety Products, Inc. (UUU) AMEX
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
UUU Historical Return
If you invested $1000 in Universal Safety Products, Inc. (UUU) 10 years ago, it would be worth $1,878.79 as of September 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,102.22, while $1000 invested 1 year ago would be worth $802.59. This corresponds to total returns of 87.88%, 10.22%, -19.74%, respectively, with annualized returns of 6.51%, 1.96%, -19.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
UUU Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2026 | 4.91 | 4.96 | 4.96 | 5.16 | 4.84 | 31,714 |
| September 17, 2026 | 4.88 | 4.94 | 4.94 | 4.96 | 4.81 | 10,771 |
| September 16, 2026 | 5 | 4.9 | 4.9 | 5.04 | 4.62 | 16,171 |
| September 15, 2026 | 5.12 | 4.81 | 4.81 | 5.21 | 4.81 | 16,613 |
| September 11, 2026 | 5.28 | 5.38 | 5.38 | 5.42 | 5.1 | 32,762 |
| September 10, 2026 | 5.61 | 5.3 | 5.3 | 5.64 | 5.3 | 52,876 |
| September 09, 2026 | 5.45 | 5.44 | 5.44 | 5.7 | 5.39 | 26,343 |
| September 08, 2026 | 5.29 | 5.55 | 5.55 | 5.82 | 5.29 | 17,889 |
| September 04, 2026 | 5.34 | 5.28 | 5.28 | 5.45 | 5.25 | 7,680 |
| September 03, 2026 | 5.27 | 5.38 | 5.38 | 5.77 | 5.27 | 15,755 |
| September 02, 2026 | 5.36 | 5.24 | 5.24 | 5.48 | 5.13 | 20,085 |
| September 01, 2026 | 5.05 | 5.37 | 5.37 | 5.54 | 5.05 | 61,047 |
| August 31, 2026 | 5.11 | 5.06 | 5.06 | 5.11 | 4.81 | 18,604 |
| August 28, 2026 | 5.42 | 5 | 5 | 5.8 | 4.96 | 89,338 |
| August 27, 2026 | 5.85 | 5.27 | 5.27 | 5.95 | 5.27 | 37,407 |
| August 26, 2026 | 6.01 | 5.66 | 5.66 | 6.01 | 5.65 | 44,936 |
| August 25, 2026 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 46,894 |
| August 24, 2026 | 6.4 | 6.46 | 6.46 | 6.53 | 6.4 | 0 |
| August 21, 2026 | 6.11 | 6.4 | 6.4 | 6.49 | 5.51 | 73,318 |
| August 20, 2026 | 6.11 | 6.45 | 6.45 | 6.48 | 5.8 | 78,557 |
| August 19, 2026 | 4.91 | 6.24 | 6.24 | 6.25 | 4.42 | 0 |
| August 18, 2026 | 3.94 | 4.52 | 4.52 | 4.66 | 3.94 | 0 |
| August 17, 2026 | 3.54 | 3.8 | 3.8 | 4.15 | 3.54 | 60,830 |
| August 14, 2026 | 3.4 | 3.45 | 3.45 | 3.67 | 3.4 | 5,904 |
| August 13, 2026 | 3.52 | 3.41 | 3.41 | 3.52 | 3.4 | 15,510 |
| August 12, 2026 | 3.58 | 3.56 | 3.56 | 3.63 | 3.41 | 7,944 |
| August 11, 2026 | 3.4 | 3.54 | 3.54 | 3.54 | 3.4 | 8,493 |
| August 10, 2026 | 3.56 | 3.59 | 3.59 | 3.63 | 3.46 | 13,799 |
| August 07, 2026 | 3.74 | 3.5 | 3.5 | 3.74 | 3.5 | 30,487 |
| August 06, 2026 | 3.7 | 3.58 | 3.58 | 3.7 | 3.45 | 5,694 |
| August 05, 2026 | 3.46 | 3.62 | 3.62 | 3.62 | 3.46 | 8,333 |
| August 04, 2026 | 3.36 | 3.41 | 3.41 | 3.6 | 3.34 | 8,082 |
| August 03, 2026 | 3.17 | 3.33 | 3.33 | 3.54 | 3.17 | 31,883 |
| July 31, 2026 | 3.27 | 3.63 | 3.63 | 3.72 | 3.22 | 21,872 |
| July 30, 2026 | 3.12 | 3.2 | 3.2 | 3.28 | 3.12 | 5,244 |
| July 29, 2026 | 3.21 | 3.12 | 3.12 | 3.21 | 3.12 | 7,757 |
| July 28, 2026 | 3.15 | 3.16 | 3.16 | 3.33 | 3.02 | 9,102 |
| July 27, 2026 | 3.56 | 3.15 | 3.15 | 3.7 | 3.05 | 26,162 |
| July 23, 2026 | 3.8 | 3.85 | 3.85 | 3.88 | 3.7 | 7,169 |
| July 22, 2026 | 3.9 | 3.89 | 3.89 | 4.1 | 3.86 | 15,145 |
| July 21, 2026 | 3.9 | 3.92 | 3.92 | 4 | 3.88 | 14,143 |
| July 20, 2026 | 3.76 | 3.86 | 3.86 | 4.13 | 3.76 | 13,689 |
| July 17, 2026 | 3.8 | 3.74 | 3.74 | 3.9 | 3.57 | 17,137 |
| July 16, 2026 | 3.84 | 3.81 | 3.81 | 3.98 | 3.81 | 9,923 |
| July 15, 2026 | 4.01 | 3.96 | 3.96 | 4.12 | 3.9 | 5,447 |
| July 14, 2026 | 3.97 | 3.99 | 3.99 | 4.12 | 3.94 | 8,361 |
| July 13, 2026 | 4.05 | 4.05 | 4.05 | 4.1 | 3.8 | 14,435 |
| July 10, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 3.91 | 11,061 |
| July 09, 2026 | 4.15 | 4.12 | 4.12 | 4.23 | 3.9 | 10,857 |
| July 08, 2026 | 3.85 | 3.9 | 3.9 | 4 | 3.75 | 14,284 |
| July 07, 2026 | 4.01 | 3.85 | 3.85 | 4.09 | 3.85 | 5,933 |
| July 06, 2026 | 3.85 | 4.09 | 4.09 | 4.19 | 3.68 | 29,581 |
| July 02, 2026 | 4.11 | 3.87 | 3.87 | 4.24 | 3.87 | 30,728 |
| July 01, 2026 | 4.59 | 4.19 | 4.19 | 4.61 | 4.19 | 10,989 |
| June 30, 2026 | 4.65 | 4.59 | 4.59 | 4.75 | 4.54 | 21,041 |
| June 29, 2026 | 4.54 | 4.57 | 4.57 | 4.78 | 4.54 | 19,262 |
| June 26, 2026 | 4.49 | 4.57 | 4.57 | 4.64 | 4.44 | 6,668 |
| June 25, 2026 | 4.65 | 4.53 | 4.53 | 4.65 | 4.44 | 5,594 |
| June 24, 2026 | 4.58 | 4.65 | 4.65 | 4.72 | 4.51 | 5,674 |
| June 23, 2026 | 4.6 | 4.58 | 4.58 | 4.8 | 4.5 | 22,323 |
AD
