United Security Bancshares (UBFO)
NASDAQ: UBFO · Real-Time Price · USD
8.56
-0.04 (-0.52%)
Jul 21, 2025, 4:00 PM - Market closed
UBFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 8.38 | 8.52 | 8.21 | 8.28 | 8.17 | -1.78% | 48,661 |
| Jun 24, 2025 | 8.50 | 8.50 | 8.30 | 8.43 | 8.32 | 1.57% | 46,372 |
| Jun 23, 2025 | 8.31 | 8.55 | 8.08 | 8.30 | 8.19 | -0.60% | 80,334 |
| Jun 20, 2025 | 8.35 | 8.44 | 8.25 | 8.35 | 8.24 | 0.48% | 20,058 |
| Jun 18, 2025 | 8.06 | 8.36 | 8.06 | 8.31 | 8.20 | 2.72% | 29,573 |
| Jun 17, 2025 | 8.15 | 8.26 | 8.04 | 8.09 | 7.98 | -1.70% | 20,489 |
| Jun 16, 2025 | 8.38 | 8.74 | 8.21 | 8.23 | 8.12 | -1.67% | 21,092 |
| Jun 13, 2025 | 8.59 | 8.69 | 8.35 | 8.37 | 8.26 | -3.46% | 14,345 |
| Jun 12, 2025 | 8.60 | 8.67 | 8.49 | 8.67 | 8.55 | 0.46% | 22,641 |
| Jun 11, 2025 | 8.55 | 8.69 | 8.54 | 8.63 | 8.52 | 0.82% | 22,402 |
| Jun 10, 2025 | 8.60 | 8.68 | 8.56 | 8.56 | 8.45 | 0.82% | 19,459 |
| Jun 9, 2025 | 8.63 | 8.71 | 8.49 | 8.49 | 8.38 | -1.51% | 24,505 |
| Jun 6, 2025 | 8.54 | 8.68 | 8.40 | 8.62 | 8.51 | 4.61% | 29,499 |
| Jun 5, 2025 | 8.35 | 8.41 | 8.24 | 8.24 | 8.13 | -1.55% | 16,513 |
| Jun 4, 2025 | 8.48 | 8.48 | 8.29 | 8.37 | 8.26 | -0.95% | 16,750 |
| Jun 3, 2025 | 8.45 | 8.59 | 8.43 | 8.45 | 8.34 | -0.12% | 18,060 |
| Jun 2, 2025 | 8.60 | 8.67 | 8.43 | 8.46 | 8.35 | -2.08% | 22,001 |
| May 30, 2025 | 8.70 | 8.70 | 8.57 | 8.64 | 8.53 | -0.58% | 10,896 |
| May 29, 2025 | 8.54 | 8.69 | 8.49 | 8.69 | 8.57 | 2.96% | 18,158 |
| May 28, 2025 | 8.55 | 8.61 | 8.44 | 8.44 | 8.33 | -1.75% | 26,847 |
| May 27, 2025 | 8.84 | 8.84 | 8.59 | 8.59 | 8.48 | -1.38% | 37,091 |
| May 23, 2025 | 8.81 | 8.84 | 8.66 | 8.71 | 8.59 | -0.91% | 19,111 |
| May 22, 2025 | 9.00 | 9.00 | 8.77 | 8.79 | 8.67 | -0.90% | 33,397 |
| May 21, 2025 | 8.85 | 8.92 | 8.75 | 8.87 | 8.75 | -0.34% | 26,994 |
| May 20, 2025 | 8.95 | 9.23 | 8.84 | 8.90 | 8.78 | -0.89% | 22,477 |
| May 19, 2025 | 8.80 | 9.22 | 8.80 | 8.98 | 8.86 | 0.34% | 15,525 |
| May 16, 2025 | 9.05 | 9.25 | 8.95 | 8.95 | 8.83 | -1.10% | 34,096 |
| May 15, 2025 | 9.01 | 9.28 | 8.81 | 9.05 | 8.93 | -0.44% | 45,166 |
| May 14, 2025 | 9.00 | 9.50 | 9.00 | 9.09 | 8.97 | 0.11% | 23,033 |
| May 13, 2025 | 9.25 | 9.25 | 9.01 | 9.08 | 8.96 | -1.20% | 17,881 |
| May 12, 2025 | 9.22 | 9.50 | 9.19 | 9.19 | 9.07 | 1.43% | 18,589 |
| May 9, 2025 | 9.15 | 9.15 | 9.03 | 9.06 | 8.94 | -0.98% | 11,962 |
| May 8, 2025 | 9.00 | 9.25 | 8.95 | 9.15 | 9.03 | 1.89% | 18,105 |