Skip to main content
United Security Bancshares (UBFO)
NASDAQ: UBFO · Real-Time Price · USD
9.48
+0.03 (0.32%)
Nov 20, 2024, 4:00 PM EST - Market closed

UBFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.429.509.259.489.480.32%23,296
Nov 19, 20249.399.489.299.459.450.96%22,106
Nov 18, 20249.549.699.259.369.36-1.78%22,116
Nov 15, 20249.499.609.329.539.530.95%23,435
Nov 14, 20249.519.519.289.449.440.21%19,307
Nov 13, 20249.409.489.309.429.421.29%31,088
Nov 12, 20249.289.369.229.309.300.87%28,893
Nov 11, 20249.109.419.109.229.221.65%29,331
Nov 8, 20248.919.108.919.079.070.67%40,787
Nov 7, 20249.009.098.939.019.010.11%56,921
Nov 6, 20248.909.108.909.009.002.62%59,467
Nov 5, 20248.868.868.708.778.771.74%8,616
Nov 4, 20248.868.868.488.628.62-1.60%16,206
Nov 1, 20248.848.948.748.768.76-0.90%6,413
Oct 31, 20248.718.958.718.848.84-0.90%22,189
Oct 30, 20248.718.938.718.928.921.13%16,502
Oct 29, 20248.808.898.718.828.82-0.56%31,844
Oct 28, 20248.888.968.728.878.870.34%28,706
Oct 25, 20248.938.948.558.848.84-0.34%29,939
Oct 24, 20248.768.988.508.878.871.37%54,747
Oct 23, 20248.748.758.658.758.750.57%41,456
Oct 22, 20248.768.768.658.708.70-0.11%11,299
Oct 21, 20248.788.828.718.718.71-1.02%12,513
Oct 18, 20248.738.828.708.808.801.03%20,363
Oct 17, 20248.748.748.588.718.710.11%23,507
Oct 16, 20248.528.708.528.708.701.28%24,160
Oct 15, 20248.518.668.518.598.590.82%21,446
Oct 14, 20248.548.598.418.528.52-0.35%9,166
Oct 11, 20248.318.558.218.558.555.04%38,789
Oct 10, 20248.158.208.088.148.14-0.73%23,935
Oct 9, 20248.378.378.138.208.20-0.85%39,558
Oct 8, 20248.438.608.248.278.27-2.82%50,103
Oct 7, 20248.608.658.408.518.51-2.18%26,768
Oct 4, 20248.648.708.638.708.581.52%26,382
Oct 3, 20248.608.668.528.578.45-1.15%6,549
Oct 2, 20248.678.698.618.678.550.58%5,380
Oct 1, 20248.728.728.558.628.50-1.03%16,341
Sep 30, 20248.788.788.698.718.590.81%5,204
Sep 27, 20248.518.708.518.648.521.05%24,396
Sep 26, 20248.538.648.488.558.430.35%15,323
Sep 25, 20248.508.528.478.528.400.24%3,137
Sep 24, 20248.498.598.468.508.380.12%10,917
Sep 23, 20248.908.938.458.498.37-4.71%24,611
Sep 20, 20248.408.948.408.918.795.44%67,428
Sep 19, 20248.378.628.378.458.330.96%37,043
Sep 18, 20248.308.528.218.378.25-37,010
Sep 17, 20248.278.468.238.378.25-0.48%32,199
Sep 16, 20248.148.418.148.418.291.33%15,248
Sep 13, 20248.478.478.208.308.190.12%18,579
Sep 12, 20248.028.298.028.298.181.22%5,713
Sep 11, 20248.188.198.038.198.080.12%6,454
Sep 10, 20248.148.308.018.188.071.24%20,878
Sep 9, 20248.108.107.958.087.970.37%16,561
Sep 6, 20248.038.158.028.057.94-0.98%8,473
Sep 5, 20248.208.208.008.138.021.25%9,092
Sep 4, 20248.178.178.008.037.92-0.99%3,602
Sep 3, 20248.188.258.118.118.00-2.29%3,260
Aug 30, 20248.298.368.248.308.190.48%33,985
Aug 29, 20248.098.298.098.268.151.35%19,549
Aug 28, 20247.998.157.998.158.042.39%11,250
Aug 27, 20247.938.007.937.967.85-1.00%1,653
Aug 26, 20248.038.108.038.047.93-1.11%15,548
Aug 23, 20247.988.137.958.138.022.52%5,880
Aug 22, 20247.867.977.857.937.820.76%7,012
Aug 21, 20247.937.967.877.877.760.13%1,362
Aug 20, 20247.937.937.867.867.75-0.88%1,745
Aug 19, 20247.877.987.777.937.821.02%23,718
Aug 16, 20247.807.857.747.857.740.90%9,098
Aug 15, 20247.777.817.727.787.670.91%10,124
Aug 14, 20247.657.717.657.717.600.65%3,155
Aug 13, 20247.737.747.657.667.55-0.26%11,156
Aug 12, 20247.657.737.607.687.570.39%10,684
Aug 9, 20247.657.677.657.657.54-0.13%9,939
Aug 8, 20247.737.737.667.667.55-3,937
Aug 7, 20247.757.757.657.667.550.79%10,568
Aug 6, 20247.537.677.537.607.491.06%8,138
Aug 5, 20247.547.557.307.527.42-0.79%12,563
Aug 2, 20247.847.847.567.587.48-4.17%20,777
Aug 1, 20248.038.097.657.917.80-1.98%14,441
Jul 31, 20248.148.147.938.077.96-0.62%35,650
Jul 30, 20248.218.288.088.128.01-0.61%62,141
Jul 29, 20248.218.248.138.178.060.37%12,146
Jul 26, 20248.138.238.118.148.030.25%13,404
Jul 25, 20247.998.227.998.128.011.88%31,364
Jul 24, 20247.957.987.947.977.860.13%148,649
Jul 23, 20247.987.987.787.967.850.38%41,574
Jul 22, 20247.928.007.837.937.820.38%32,196
Jul 19, 20247.878.057.827.907.792.07%38,548
Jul 18, 20247.727.887.697.747.63-0.51%27,620
Jul 17, 20247.427.787.277.787.673.32%221,208
Jul 16, 20247.457.567.407.537.432.17%358,542
Jul 15, 20247.387.657.377.377.27-0.14%57,048
Jul 12, 20247.087.437.087.387.28-0.67%13,993
Jul 11, 20247.207.437.207.437.334.35%148,804
Jul 10, 20247.157.227.127.127.020.71%5,085
Jul 9, 20247.167.237.077.076.97-2.08%60,736
Jul 8, 20247.197.267.157.227.12-0.55%50,515
Jul 5, 20247.207.287.207.267.040.28%18,387
Jul 3, 20247.207.277.207.247.021.26%5,763
Jul 2, 20247.257.287.157.156.94-1.04%13,223