United Security Bancshares (UBFO)
NASDAQ: UBFO · Real-Time Price · USD
8.93
-0.03 (-0.33%)
Apr 1, 2025, 3:45 PM EDT - Market open
UBFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 8.89 | 8.96 | 8.86 | 8.90 | - | -0.67% | 25,236 |
| Mar 31, 2025 | 9.07 | 9.22 | 8.90 | 8.96 | 8.96 | -1.21% | 26,508 |
| Mar 28, 2025 | 9.10 | 9.11 | 8.98 | 9.07 | 9.07 | -0.77% | 18,128 |
| Mar 27, 2025 | 8.96 | 9.15 | 8.95 | 9.14 | 9.14 | 1.90% | 29,175 |
| Mar 26, 2025 | 9.00 | 9.18 | 8.97 | 8.97 | 8.97 | -0.22% | 14,956 |
| Mar 25, 2025 | 9.14 | 9.19 | 8.99 | 8.99 | 8.99 | -1.21% | 24,492 |
| Mar 24, 2025 | 8.96 | 9.23 | 8.96 | 9.10 | 9.10 | 1.68% | 17,732 |
| Mar 21, 2025 | 9.00 | 9.16 | 8.94 | 8.95 | 8.95 | -1.00% | 22,329 |
| Mar 20, 2025 | 9.10 | 9.23 | 9.04 | 9.04 | 9.04 | -1.31% | 23,331 |
| Mar 19, 2025 | 9.19 | 9.23 | 9.15 | 9.16 | 9.16 | -0.11% | 26,860 |
| Mar 18, 2025 | 9.24 | 9.26 | 9.10 | 9.17 | 9.17 | -0.43% | 24,893 |
| Mar 17, 2025 | 9.15 | 9.23 | 9.15 | 9.21 | 9.21 | 0.33% | 21,253 |
| Mar 14, 2025 | 9.10 | 9.23 | 9.10 | 9.18 | 9.18 | 0.99% | 19,430 |
| Mar 13, 2025 | 9.00 | 9.21 | 8.95 | 9.09 | 9.09 | 0.78% | 21,307 |
| Mar 12, 2025 | 8.82 | 9.09 | 8.76 | 9.02 | 9.02 | 2.50% | 38,156 |
| Mar 11, 2025 | 8.84 | 8.90 | 8.80 | 8.80 | 8.80 | -0.34% | 23,628 |
| Mar 10, 2025 | 9.30 | 9.30 | 8.82 | 8.83 | 8.83 | -4.33% | 39,162 |
| Mar 7, 2025 | 9.31 | 9.45 | 9.16 | 9.23 | 9.23 | -1.49% | 16,854 |
| Mar 6, 2025 | 9.35 | 9.40 | 9.26 | 9.37 | 9.37 | -1.06% | 23,159 |
| Mar 5, 2025 | 9.36 | 9.57 | 9.34 | 9.47 | 9.47 | 0.64% | 18,768 |
| Mar 4, 2025 | 9.53 | 9.53 | 9.41 | 9.41 | 9.41 | -1.98% | 34,947 |
| Mar 3, 2025 | 9.71 | 9.75 | 9.59 | 9.60 | 9.60 | -1.34% | 13,541 |
| Feb 28, 2025 | 9.99 | 9.99 | 9.72 | 9.73 | 9.73 | -0.41% | 14,580 |
| Feb 27, 2025 | 9.74 | 9.79 | 9.72 | 9.77 | 9.77 | 0.21% | 12,670 |
| Feb 26, 2025 | 9.67 | 9.83 | 9.55 | 9.75 | 9.75 | 0.52% | 33,922 |
| Feb 25, 2025 | 9.76 | 9.80 | 9.70 | 9.70 | 9.70 | -0.51% | 18,427 |
| Feb 24, 2025 | 9.85 | 9.96 | 9.75 | 9.75 | 9.75 | -1.12% | 21,876 |
| Feb 21, 2025 | 10.06 | 10.08 | 9.85 | 9.86 | 9.86 | -1.99% | 29,671 |
| Feb 20, 2025 | 10.12 | 10.12 | 10.01 | 10.06 | 10.06 | -0.69% | 12,140 |
| Feb 19, 2025 | 10.16 | 10.17 | 10.10 | 10.13 | 10.13 | - | 16,660 |
| Feb 18, 2025 | 10.10 | 10.15 | 10.08 | 10.13 | 10.13 | - | 14,269 |
| Feb 14, 2025 | 10.08 | 10.15 | 10.08 | 10.13 | 10.13 | 0.60% | 24,228 |
| Feb 13, 2025 | 9.91 | 10.07 | 9.87 | 10.07 | 10.07 | 1.31% | 19,161 |
| Feb 12, 2025 | 9.94 | 9.98 | 9.89 | 9.94 | 9.94 | -0.20% | 20,786 |
| Feb 11, 2025 | 9.81 | 10.06 | 9.81 | 9.96 | 9.96 | 1.32% | 33,445 |
| Feb 10, 2025 | 9.74 | 9.91 | 9.70 | 9.83 | 9.83 | 1.03% | 24,510 |
| Feb 7, 2025 | 9.68 | 9.75 | 9.53 | 9.73 | 9.73 | 0.52% | 30,681 |
| Feb 6, 2025 | 9.58 | 9.69 | 9.57 | 9.68 | 9.68 | 1.04% | 19,415 |
| Feb 5, 2025 | 9.46 | 9.68 | 9.46 | 9.58 | 9.58 | 0.84% | 25,337 |
| Feb 4, 2025 | 9.38 | 9.55 | 9.38 | 9.50 | 9.50 | 0.96% | 24,624 |
| Feb 3, 2025 | 9.43 | 9.64 | 9.29 | 9.41 | 9.41 | -1.67% | 51,857 |
| Jan 31, 2025 | 9.56 | 9.76 | 9.44 | 9.57 | 9.57 | -0.21% | 49,139 |
| Jan 30, 2025 | 9.58 | 9.76 | 9.54 | 9.59 | 9.59 | -0.62% | 34,858 |
| Jan 29, 2025 | 9.60 | 9.78 | 9.48 | 9.65 | 9.65 | - | 47,123 |
| Jan 28, 2025 | 9.95 | 9.98 | 9.65 | 9.65 | 9.65 | -3.31% | 31,723 |
| Jan 27, 2025 | 9.92 | 10.14 | 9.92 | 9.98 | 9.98 | -0.60% | 27,293 |
| Jan 24, 2025 | 10.00 | 10.13 | 9.81 | 10.04 | 10.04 | 0.20% | 31,142 |
| Jan 23, 2025 | 9.95 | 10.02 | 9.95 | 10.02 | 10.02 | 1.11% | 20,823 |
| Jan 22, 2025 | 9.99 | 10.09 | 9.76 | 9.91 | 9.91 | -0.30% | 31,759 |
| Jan 21, 2025 | 9.99 | 10.13 | 9.94 | 9.94 | 9.94 | -0.20% | 33,617 |