Universal Safety Products, Inc.
UUUAMEXIndustrials● Active
$6.44
$-0.22(-3.30%)
Market Cap$14894786
P/E Ratio—
52W High$8.27
52W Low$2.82
Universal Safety Products, Inc.（UUU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
uuu · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$9.55
Jul 7, 2021
-32.6% from here
5-Year Low5Y
$1.11
Oct 1, 2024
+480.2% from low
IPO Priceadj.
$14.91
Nov 12, 1981
-56.8% since IPO
1 Year Ago
$3.05
Jun 9, 2025
+111.1% in 1Y
5 Years Ago
$7.52
Jun 9, 2021
-14.4% in 5Y
10 Years Ago
$3.68
Jun 9, 2016
+75.0% in 10Y
Historical Price Data · UUU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.71 | $6.80 | $6.29 | $6.44 | $6.44 | 51K | -4.02% |
| Jun 5, 2026 | $7.03 | $7.31 | $6.50 | $6.66 | $6.66 | 32K | -5.26% |
| Jun 4, 2026 | $7.17 | $7.23 | $6.86 | $7.11 | $7.11 | 37K | -0.84% |
| Jun 3, 2026 | $7.34 | $7.41 | $7.11 | $7.16 | $7.16 | 38K | -2.45% |
| Jun 2, 2026 | $6.61 | $7.50 | $6.60 | $7.30 | $7.30 | 70K | +10.44% |
| Jun 1, 2026 | $6.95 | $7.33 | $6.32 | $6.42 | $6.42 | 58K | -7.63% |
| May 29, 2026 | $6.92 | $7.02 | $6.76 | $6.89 | $6.89 | 27K | -0.43% |
| May 28, 2026 | $6.79 | $7.31 | $6.79 | $6.92 | $6.92 | 23K | +1.91% |
| May 27, 2026 | $7.06 | $7.33 | $6.75 | $6.75 | $6.75 | 38K | -4.39% |
| May 26, 2026 | $7.48 | $7.82 | $6.85 | $7.07 | $7.07 | 67K | -5.48% |
| May 22, 2026 | $7.18 | $7.64 | $7.13 | $7.48 | $7.48 | 65K | +4.18% |
| May 21, 2026 | $6.62 | $6.99 | $6.52 | $6.83 | $6.83 | 43K | +3.17% |
| May 20, 2026 | $6.50 | $6.59 | $6.24 | $6.50 | $6.50 | 37K | +0.00% |
| May 19, 2026 | $6.11 | $6.50 | $6.11 | $6.44 | $6.44 | 37K | +5.40% |
| May 18, 2026 | $6.10 | $6.40 | $6.10 | $6.21 | $6.21 | 46K | +1.80% |
| May 15, 2026 | $6.05 | $6.16 | $5.98 | $6.03 | $6.03 | 7K | -0.33% |
| May 14, 2026 | $6.12 | $6.24 | $5.95 | $6.21 | $6.21 | 10K | +1.47% |
| May 13, 2026 | $6.14 | $6.15 | $6.05 | $6.07 | $6.07 | 9K | -1.14% |
| May 12, 2026 | $6.14 | $6.30 | $6.09 | $6.12 | $6.12 | 24K | -0.33% |
| May 11, 2026 | $6.01 | $6.29 | $6.01 | $6.15 | $6.15 | 24K | +2.33% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · UUU
Jan 1 → Dec 31 · 6 years2026+24.8%$5.16 → $6.44
+24.8%
2025+120.5%$2.34 → $5.16
+120.5%
2024+43.6%$1.65 → $2.37
+43.6%
2023-16.2%$1.98 → $1.66
-16.2%
2022-41.7%$3.48 → $2.03
-41.7%
2021-55.1%$7.57 → $3.40
-55.1%
Best Year2025 · +120.5%
Worst Year2021 · -55.1%
Positive Years3 / 6
Avg Annual Return+12.7%
6Y Total Return-14.9%
6Y CAGR~-2.7% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in UUU?
If you invested $1,000 in UUU 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,750
Total Return+75.0%
CAGR~+5.8% / yr
Profit+$750
Based on Jun 9, 2016 · $3.68Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Universal Safety Products, Inc.（UUU）所属板块为 Industrials，主要交易场所为 AMEX。本页行情快照中的最近价为 $6.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UUU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UUU 历史股价FMP 日线复权 OHLCV