United Security Bancshares (UBFO)
NASDAQ: UBFO · Real-Time Price · USD
8.45
+0.06 (0.78%)
Jun 27, 2025, 4:00 PM - Market closed

UBFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20258.368.808.368.70-3.76%91,651
Jun 26, 20258.518.608.288.398.391.27%45,422
Jun 25, 20258.388.528.218.288.28-1.78%48,661
Jun 24, 20258.508.508.308.438.431.57%46,372
Jun 23, 20258.318.558.088.308.30-0.60%80,334
Jun 20, 20258.358.448.258.358.350.48%20,058
Jun 18, 20258.068.368.068.318.312.72%29,573
Jun 17, 20258.158.268.048.098.09-1.70%20,489
Jun 16, 20258.388.748.218.238.23-1.67%21,092
Jun 13, 20258.598.698.358.378.37-3.46%14,345
Jun 12, 20258.608.678.498.678.670.46%22,641
Jun 11, 20258.558.698.548.638.630.82%22,402
Jun 10, 20258.608.688.568.568.560.82%19,459
Jun 9, 20258.638.718.498.498.49-1.51%24,505
Jun 6, 20258.548.688.408.628.624.61%29,499
Jun 5, 20258.358.418.248.248.24-1.55%16,513
Jun 4, 20258.488.488.298.378.37-0.95%16,750
Jun 3, 20258.458.598.438.458.45-0.12%18,060
Jun 2, 20258.608.678.438.468.46-2.08%22,001
May 30, 20258.708.708.578.648.64-0.58%10,896
May 29, 20258.548.698.498.698.692.96%18,158
May 28, 20258.558.618.448.448.44-1.75%26,847
May 27, 20258.848.848.598.598.59-1.38%37,091
May 23, 20258.818.848.668.718.71-0.91%19,111
May 22, 20259.009.008.778.798.79-0.90%33,397
May 21, 20258.858.928.758.878.87-0.34%26,994
May 20, 20258.959.238.848.908.90-0.89%22,477
May 19, 20258.809.228.808.988.980.34%15,525
May 16, 20259.059.258.958.958.95-1.10%34,096
May 15, 20259.019.288.819.059.05-0.44%45,166
May 14, 20259.009.509.009.099.090.11%23,033
May 13, 20259.259.259.019.089.08-1.20%17,881
May 12, 20259.229.509.199.199.191.43%18,589
May 9, 20259.159.159.039.069.06-0.98%11,962
May 8, 20259.009.258.959.159.151.89%18,105
May 7, 20259.229.228.968.988.98-0.77%16,565
May 6, 20259.339.409.059.059.05-2.37%19,028
May 5, 20259.319.569.279.279.27-0.75%20,244
May 2, 20259.039.369.009.349.344.24%31,966
May 1, 20258.929.078.858.968.960.67%28,183
Apr 30, 20259.139.138.888.908.90-1.11%27,536
Apr 29, 20258.909.128.869.009.001.01%27,901
Apr 28, 20258.708.918.708.918.912.06%16,336
Apr 25, 20258.748.798.648.738.73-0.34%18,765
Apr 24, 20258.688.778.688.768.761.04%30,245
Apr 23, 20258.748.778.588.678.671.64%36,559
Apr 22, 20258.158.688.158.538.536.49%50,192
Apr 21, 20257.928.067.808.018.011.01%27,040
Apr 17, 20257.797.947.777.937.931.80%50,561
Apr 16, 20257.807.887.707.797.790.52%61,615