United Security Bancshares (UBFO)
NASDAQ: UBFO · Real-Time Price · USD
9.49
-0.10 (-1.04%)
At close: Sep 5, 2025, 4:00 PM
9.53
+0.04 (0.42%)
After-hours: Sep 5, 2025, 4:41 PM EDT
UBFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.60 | 9.61 | 9.44 | 9.53 | 9.53 | -0.63% | 18,066 |
| Sep 4, 2025 | 9.41 | 9.60 | 9.41 | 9.59 | 9.59 | 1.37% | 14,505 |
| Sep 3, 2025 | 9.49 | 9.60 | 9.43 | 9.46 | 9.46 | -0.63% | 12,930 |
| Sep 2, 2025 | 9.47 | 9.59 | 9.33 | 9.52 | 9.52 | - | 24,939 |
| Aug 29, 2025 | 9.54 | 9.54 | 9.47 | 9.52 | 9.52 | 0.53% | 7,869 |
| Aug 28, 2025 | 9.52 | 9.52 | 9.43 | 9.47 | 9.47 | -0.21% | 10,774 |
| Aug 27, 2025 | 9.25 | 9.50 | 9.23 | 9.49 | 9.49 | 2.15% | 18,487 |
| Aug 26, 2025 | 9.29 | 9.36 | 9.24 | 9.29 | 9.29 | 0.98% | 14,733 |
| Aug 25, 2025 | 9.30 | 9.36 | 9.18 | 9.20 | 9.20 | -1.08% | 15,382 |
| Aug 22, 2025 | 8.93 | 9.40 | 8.93 | 9.30 | 9.30 | 4.49% | 41,592 |
| Aug 21, 2025 | 8.98 | 8.98 | 8.87 | 8.90 | 8.90 | -0.34% | 11,246 |
| Aug 20, 2025 | 8.88 | 8.93 | 8.82 | 8.93 | 8.93 | 0.56% | 26,712 |
| Aug 19, 2025 | 8.96 | 8.96 | 8.88 | 8.88 | 8.88 | -0.11% | 17,977 |
| Aug 18, 2025 | 8.89 | 8.95 | 8.77 | 8.89 | 8.89 | -0.56% | 14,454 |
| Aug 15, 2025 | 9.09 | 9.09 | 8.90 | 8.94 | 8.94 | -1.11% | 15,447 |
| Aug 14, 2025 | 9.10 | 9.17 | 9.00 | 9.04 | 9.04 | -1.63% | 25,486 |
| Aug 13, 2025 | 9.15 | 9.24 | 9.14 | 9.19 | 9.19 | 1.66% | 21,142 |
| Aug 12, 2025 | 8.89 | 9.18 | 8.89 | 9.04 | 9.04 | 3.67% | 40,399 |
| Aug 11, 2025 | 8.79 | 8.84 | 8.64 | 8.72 | 8.72 | -0.68% | 21,747 |
| Aug 8, 2025 | 8.73 | 8.87 | 8.70 | 8.78 | 8.78 | 2.21% | 18,268 |
| Aug 7, 2025 | 8.33 | 8.66 | 8.31 | 8.59 | 8.59 | 3.62% | 95,428 |
| Aug 6, 2025 | 8.32 | 8.58 | 8.28 | 8.29 | 8.29 | -0.84% | 9,375 |
| Aug 5, 2025 | 8.42 | 8.48 | 8.34 | 8.36 | 8.36 | -1.07% | 24,080 |
| Aug 4, 2025 | 8.33 | 8.52 | 8.33 | 8.45 | 8.45 | 1.32% | 16,423 |
| Aug 1, 2025 | 8.40 | 8.47 | 8.30 | 8.34 | 8.34 | -2.46% | 24,148 |
| Jul 31, 2025 | 8.69 | 8.93 | 8.55 | 8.55 | 8.55 | -1.95% | 35,634 |
| Jul 30, 2025 | 8.98 | 9.00 | 8.66 | 8.72 | 8.72 | -1.58% | 22,436 |
| Jul 29, 2025 | 8.89 | 8.91 | 8.79 | 8.86 | 8.86 | 0.80% | 21,497 |
| Jul 28, 2025 | 8.78 | 8.87 | 8.68 | 8.79 | 8.79 | 0.34% | 23,127 |
| Jul 25, 2025 | 8.79 | 8.79 | 8.63 | 8.76 | 8.76 | - | 15,887 |
| Jul 24, 2025 | 8.89 | 8.89 | 8.70 | 8.76 | 8.76 | -1.68% | 17,980 |
| Jul 23, 2025 | 8.91 | 8.93 | 8.82 | 8.91 | 8.91 | 0.11% | 14,661 |
| Jul 22, 2025 | 8.65 | 9.00 | 8.60 | 8.90 | 8.90 | 3.49% | 57,800 |
| Jul 21, 2025 | 8.69 | 8.88 | 8.53 | 8.60 | 8.60 | - | 58,076 |
| Jul 18, 2025 | 8.80 | 8.80 | 8.55 | 8.60 | 8.60 | -1.38% | 28,418 |
| Jul 17, 2025 | 8.61 | 8.72 | 8.56 | 8.72 | 8.72 | 1.40% | 32,196 |
| Jul 16, 2025 | 8.63 | 8.64 | 8.46 | 8.60 | 8.60 | 0.35% | 18,913 |
| Jul 15, 2025 | 8.90 | 8.96 | 8.57 | 8.57 | 8.57 | -3.38% | 29,792 |
| Jul 14, 2025 | 8.75 | 8.89 | 8.70 | 8.87 | 8.87 | 1.26% | 14,147 |
| Jul 11, 2025 | 8.81 | 8.94 | 8.75 | 8.76 | 8.76 | -2.01% | 14,849 |
| Jul 10, 2025 | 8.95 | 8.95 | 8.85 | 8.94 | 8.94 | 0.45% | 22,278 |
| Jul 9, 2025 | 9.01 | 9.03 | 8.83 | 8.90 | 8.90 | -0.56% | 15,143 |
| Jul 8, 2025 | 8.92 | 9.07 | 8.92 | 8.95 | 8.95 | 0.79% | 26,076 |
| Jul 7, 2025 | 9.00 | 9.20 | 8.82 | 8.88 | 8.88 | -4.31% | 46,604 |
| Jul 3, 2025 | 9.07 | 9.28 | 9.07 | 9.28 | 9.16 | 2.20% | 27,325 |
| Jul 2, 2025 | 9.16 | 9.21 | 8.92 | 9.08 | 8.96 | 0.61% | 47,551 |
| Jul 1, 2025 | 8.61 | 9.09 | 8.61 | 9.03 | 8.91 | 4.34% | 63,337 |
| Jun 30, 2025 | 8.63 | 8.71 | 8.49 | 8.65 | 8.54 | 0.70% | 86,460 |
| Jun 27, 2025 | 8.36 | 8.80 | 8.36 | 8.59 | 8.48 | 2.44% | 1,614,016 |
| Jun 26, 2025 | 8.51 | 8.60 | 8.28 | 8.39 | 8.27 | 1.27% | 45,422 |