Home

United Security Bancshares - Common Stock (UBFO)

8.9000
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 5:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20259.139.138.888.9027,5368.90
4/29/20258.899.128.869.0027,9019.00
4/28/20258.708.918.708.9116,3368.91
4/25/20258.748.798.648.7318,7658.73
4/24/20258.688.778.688.7630,2458.76
4/23/20258.748.778.588.6736,5598.67
4/22/20258.158.688.158.5350,1928.53
4/21/20257.928.067.798.0127,0408.01
4/17/20257.797.947.777.9350,5617.93
4/16/20257.807.887.707.7961,6157.79
4/15/20257.597.867.537.7514,8297.75
4/14/20257.697.727.327.5936,6747.59
4/11/20257.617.687.447.5629,4867.56
4/10/20258.038.037.527.6114,9257.61
4/09/20257.598.217.528.0845,8858.08
4/08/20257.988.397.527.6238,9997.62
4/07/20257.747.927.587.8632,8727.86
4/04/20258.048.297.887.96121,8307.84
4/03/20258.828.928.378.3857,0338.25
4/02/20259.109.118.809.0747,0898.93
4/01/20258.899.028.858.8933,5488.76
3/31/20259.079.228.898.9626,5088.82
3/28/20259.109.118.989.0718,1288.93
3/27/20258.969.158.959.1429,1759.00
3/26/20259.009.188.978.9714,9568.83
3/25/20259.149.198.998.9924,4928.85
3/24/20258.969.238.969.1017,7328.96
3/21/20259.009.168.948.9522,3298.82
3/20/20259.109.239.049.0423,3318.90
3/19/20259.199.239.159.1626,8609.02
3/18/20259.249.269.109.1724,8939.03
3/17/20259.159.239.159.2121,2539.07
3/14/20259.109.239.109.1819,4309.04
3/13/20259.009.218.959.0921,3078.95
3/12/20258.829.098.769.0238,1568.88
3/11/20258.848.908.808.8023,6288.67
3/10/20259.309.308.828.8339,3658.70
3/07/20259.319.459.159.2316,8549.09
3/06/20259.359.409.269.3723,1599.23
3/05/20259.369.579.349.4718,7689.33
3/04/20259.539.539.419.4134,9479.27
3/03/20259.719.759.599.6013,5419.46
2/28/20259.999.999.729.7314,5809.58
2/27/20259.749.799.729.7712,6709.62
2/26/20259.679.839.559.7533,9229.60
2/25/20259.769.799.709.7018,4279.55
2/24/20259.859.969.759.7521,8769.60
2/21/202510.0610.089.859.8629,6719.71
2/20/202510.1210.1210.0110.0612,1409.91
2/19/202510.1610.1710.1010.1316,6609.98
2/18/202510.1010.1510.0810.1314,2699.98
2/14/202510.0810.1510.0810.1324,2289.98
2/13/20259.9110.079.8710.0719,1619.92
2/12/20259.949.989.899.9420,7869.79
2/11/20259.8110.069.819.9633,4459.81
2/10/20259.749.919.709.8324,5109.68
2/07/20259.689.759.539.7330,6819.58
2/06/20259.589.699.569.6819,4159.53
2/05/20259.469.689.469.5825,3379.44
2/04/20259.389.559.389.5024,6249.36
2/03/20259.439.649.299.4151,8579.27