Home

United Security Bancshares - Common Stock (UBFO)

8.3800
-0.6900 (-7.61%)
NASDAQ · Last Trade: Apr 3rd, 6:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For United Security Bancshares - Common Stock (UBFO)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/20258.828.928.378.3857,0338.38
4/02/20259.109.118.809.0747,0899.07
4/01/20258.899.028.858.8933,5488.89
3/31/20259.079.228.898.9626,5088.96
3/28/20259.109.118.989.0718,1289.07
3/27/20258.969.158.959.1429,1759.14
3/26/20259.009.188.978.9714,9568.97
3/25/20259.149.198.998.9924,4928.99
3/24/20258.969.238.969.1017,7329.10
3/21/20259.009.168.948.9522,3298.95
3/20/20259.109.239.049.0423,3319.04
3/19/20259.199.239.159.1626,8609.16
3/18/20259.249.269.109.1724,8939.17
3/17/20259.159.239.159.2121,2539.21
3/14/20259.109.239.109.1819,4309.18
3/13/20259.009.218.959.0921,3079.09
3/12/20258.829.098.769.0238,1569.02
3/11/20258.848.908.808.8023,6288.80
3/10/20259.309.308.828.8339,3658.83
3/07/20259.319.459.159.2316,8549.23
3/06/20259.359.409.269.3723,1599.37
3/05/20259.369.579.349.4718,7689.47
3/04/20259.539.539.419.4134,9479.41
3/03/20259.719.759.599.6013,5419.60
2/28/20259.999.999.729.7314,5809.73
2/27/20259.749.799.729.7712,6709.77
2/26/20259.679.839.559.7533,9229.75
2/25/20259.769.799.709.7018,4279.70
2/24/20259.859.969.759.7521,8769.75
2/21/202510.0610.089.859.8629,6719.86
2/20/202510.1210.1210.0110.0612,14010.06
2/19/202510.1610.1710.1010.1316,66010.13
2/18/202510.1010.1510.0810.1314,26910.13
2/14/202510.0810.1510.0810.1324,22810.13
2/13/20259.9110.079.8710.0719,16110.07
2/12/20259.949.989.899.9420,7869.94
2/11/20259.8110.069.819.9633,4459.96
2/10/20259.749.919.709.8324,5109.83
2/07/20259.689.759.539.7330,6819.73
2/06/20259.589.699.569.6819,4159.68
2/05/20259.469.689.469.5825,3379.58
2/04/20259.389.559.389.5024,6249.50
2/03/20259.439.649.299.4151,8579.41
1/31/20259.569.769.449.5749,1399.57
1/30/20259.589.769.549.5934,8589.59
1/29/20259.609.789.489.6547,1239.65
1/28/20259.959.989.659.6531,7239.65
1/27/20259.9210.149.929.9827,2939.98
1/24/202510.0010.139.8010.0431,14210.04
1/23/20259.9510.029.9510.0220,82310.02
1/22/20259.9910.099.769.9131,7599.91
1/21/20259.9910.139.949.9433,6179.94
1/17/20259.9410.049.949.9663,1199.96
1/16/20259.789.899.779.8937,9519.89
1/15/20259.509.899.509.7538,3709.75
1/14/20259.459.529.279.4525,5309.45
1/13/20259.459.579.369.3616,7569.36
1/10/20259.719.779.529.5219,8459.52
1/08/20259.909.909.789.839,4319.83
1/07/20259.9810.019.859.859,9219.85
1/06/20259.9710.069.869.9833,1999.98