United Security Bancshares (UBFO)
NASDAQ: UBFO · Real-Time Price · USD
9.96
-0.07 (-0.70%)
Dec 5, 2025, 4:00 PM EST - Market closed
UBFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.10 | 10.10 | 9.96 | 9.96 | 9.96 | -0.70% | 21,472 |
| Dec 4, 2025 | 10.10 | 10.10 | 9.99 | 10.03 | 10.03 | 0.10% | 30,195 |
| Dec 3, 2025 | 9.85 | 10.08 | 9.85 | 10.02 | 10.02 | 1.93% | 39,991 |
| Dec 2, 2025 | 10.06 | 10.06 | 9.83 | 9.83 | 9.83 | -0.91% | 14,439 |
| Dec 1, 2025 | 9.97 | 10.03 | 9.92 | 9.92 | 9.92 | 0.30% | 13,805 |
| Nov 28, 2025 | 9.88 | 9.98 | 9.86 | 9.89 | 9.89 | -0.10% | 8,636 |
| Nov 26, 2025 | 9.96 | 9.96 | 9.80 | 9.90 | 9.90 | -0.20% | 21,759 |
| Nov 25, 2025 | 9.96 | 10.10 | 9.78 | 9.92 | 9.92 | -0.50% | 69,614 |
| Nov 24, 2025 | 10.07 | 10.07 | 9.85 | 9.97 | 9.97 | - | 14,428 |
| Nov 21, 2025 | 9.64 | 10.06 | 9.64 | 9.97 | 9.97 | 3.32% | 52,020 |
| Nov 20, 2025 | 9.66 | 9.80 | 9.60 | 9.65 | 9.65 | 1.58% | 20,835 |
| Nov 19, 2025 | 9.55 | 9.55 | 9.42 | 9.50 | 9.50 | 1.39% | 17,566 |
| Nov 18, 2025 | 9.64 | 9.64 | 9.35 | 9.37 | 9.37 | -0.32% | 14,840 |
| Nov 17, 2025 | 9.77 | 9.77 | 9.40 | 9.40 | 9.40 | -3.19% | 15,163 |
| Nov 14, 2025 | 9.82 | 9.82 | 9.55 | 9.71 | 9.71 | -0.21% | 15,806 |
| Nov 13, 2025 | 9.80 | 9.91 | 9.71 | 9.73 | 9.73 | -0.41% | 12,785 |
| Nov 12, 2025 | 9.84 | 9.99 | 9.68 | 9.77 | 9.77 | -0.20% | 19,290 |
| Nov 11, 2025 | 9.81 | 9.88 | 9.66 | 9.79 | 9.79 | 0.62% | 25,340 |
| Nov 10, 2025 | 9.67 | 9.80 | 9.63 | 9.73 | 9.73 | 1.67% | 12,059 |
| Nov 7, 2025 | 9.50 | 9.66 | 9.46 | 9.57 | 9.57 | 0.95% | 20,580 |
| Nov 6, 2025 | 9.55 | 9.58 | 9.46 | 9.48 | 9.48 | -0.52% | 19,594 |
| Nov 5, 2025 | 9.38 | 9.62 | 9.38 | 9.53 | 9.53 | 2.25% | 20,850 |
| Nov 4, 2025 | 9.47 | 9.47 | 9.22 | 9.32 | 9.32 | 1.75% | 25,349 |
| Nov 3, 2025 | 9.19 | 9.24 | 9.03 | 9.16 | 9.16 | -0.05% | 9,946 |
| Oct 31, 2025 | 9.12 | 9.26 | 9.11 | 9.17 | 9.17 | 0.16% | 21,112 |
| Oct 30, 2025 | 9.16 | 9.29 | 9.15 | 9.15 | 9.15 | - | 14,752 |
| Oct 29, 2025 | 9.13 | 9.47 | 9.04 | 9.15 | 9.15 | -0.22% | 25,255 |
| Oct 28, 2025 | 9.01 | 9.26 | 9.01 | 9.17 | 9.17 | 1.66% | 23,094 |
| Oct 27, 2025 | 9.16 | 9.25 | 8.97 | 9.02 | 9.02 | -0.88% | 21,555 |
| Oct 24, 2025 | 9.11 | 9.40 | 9.01 | 9.10 | 9.10 | 1.45% | 20,274 |
| Oct 23, 2025 | 9.11 | 9.22 | 8.94 | 8.97 | 8.97 | -1.54% | 12,733 |
| Oct 22, 2025 | 9.25 | 9.33 | 8.91 | 9.11 | 9.11 | -1.30% | 48,985 |
| Oct 21, 2025 | 8.95 | 9.25 | 8.86 | 9.23 | 9.23 | 3.71% | 39,475 |
| Oct 20, 2025 | 9.08 | 9.08 | 8.55 | 8.90 | 8.90 | -1.11% | 140,858 |
| Oct 17, 2025 | 8.60 | 9.17 | 8.60 | 9.00 | 9.00 | 5.39% | 36,295 |
| Oct 16, 2025 | 8.76 | 8.81 | 8.48 | 8.54 | 8.54 | -3.28% | 30,014 |
| Oct 15, 2025 | 8.85 | 9.03 | 8.71 | 8.83 | 8.83 | - | 13,790 |
| Oct 14, 2025 | 8.61 | 8.92 | 8.61 | 8.83 | 8.83 | 1.38% | 22,017 |
| Oct 13, 2025 | 8.67 | 8.90 | 8.67 | 8.71 | 8.71 | 1.16% | 27,363 |
| Oct 10, 2025 | 8.91 | 9.20 | 8.61 | 8.61 | 8.61 | -3.80% | 27,005 |
| Oct 9, 2025 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -1.43% | 10,125 |
| Oct 8, 2025 | 9.11 | 9.21 | 9.03 | 9.08 | 9.08 | -0.22% | 12,410 |
| Oct 7, 2025 | 9.25 | 9.33 | 9.09 | 9.10 | 9.10 | -1.83% | 12,504 |
| Oct 6, 2025 | 9.24 | 9.35 | 9.19 | 9.27 | 9.27 | 1.09% | 20,441 |
| Oct 3, 2025 | 9.10 | 9.24 | 9.05 | 9.17 | 9.17 | -0.65% | 34,825 |
| Oct 2, 2025 | 9.26 | 9.43 | 9.23 | 9.23 | 9.11 | -0.65% | 51,139 |
| Oct 1, 2025 | 9.31 | 9.53 | 9.26 | 9.29 | 9.17 | -0.43% | 12,602 |
| Sep 30, 2025 | 9.27 | 9.51 | 9.19 | 9.33 | 9.21 | 0.43% | 12,585 |
| Sep 29, 2025 | 9.66 | 9.66 | 9.28 | 9.29 | 9.17 | -3.13% | 13,836 |
| Sep 26, 2025 | 9.77 | 9.81 | 9.54 | 9.59 | 9.47 | 0.10% | 19,978 |