United Security Bancshares (UBFO)
NASDAQ: UBFO · Real-Time Price · USD
9.51
+0.22 (2.31%)
Sep 30, 2025, 9:30 AM EDT - Market open

UBFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20259.669.669.289.299.29-3.13%13,836
Sep 26, 20259.779.819.549.599.590.10%19,978
Sep 25, 20259.749.779.529.589.58-0.42%13,349
Sep 24, 20259.869.869.599.629.62-0.41%20,371
Sep 23, 20259.789.919.659.669.66-0.72%19,292
Sep 22, 20259.809.899.689.739.73-1.12%27,838
Sep 19, 20259.629.909.589.849.841.44%138,834
Sep 18, 20259.589.709.589.709.703.63%22,099
Sep 17, 20259.329.579.329.369.360.11%20,297
Sep 16, 20259.339.369.279.359.350.21%7,073
Sep 15, 20259.489.509.329.339.33-1.37%14,010
Sep 12, 20259.569.659.409.469.46-0.94%9,476
Sep 11, 20259.489.609.469.559.550.53%15,742
Sep 10, 20259.529.659.499.509.50-7,061
Sep 9, 20259.599.669.509.509.50-0.52%14,016
Sep 8, 20259.599.629.479.559.550.21%8,478
Sep 5, 20259.609.619.449.539.53-0.63%18,066
Sep 4, 20259.419.609.419.599.591.37%14,505
Sep 3, 20259.499.609.439.469.46-0.63%12,930
Sep 2, 20259.479.599.339.529.52-24,939
Aug 29, 20259.549.549.479.529.520.53%7,869
Aug 28, 20259.529.529.439.479.47-0.21%10,774
Aug 27, 20259.259.509.239.499.492.15%18,487
Aug 26, 20259.299.369.249.299.290.98%14,733
Aug 25, 20259.309.369.189.209.20-1.08%15,382
Aug 22, 20258.939.408.939.309.304.49%41,592
Aug 21, 20258.988.988.878.908.90-0.34%11,246
Aug 20, 20258.888.938.828.938.930.56%26,712
Aug 19, 20258.968.968.888.888.88-0.11%17,977
Aug 18, 20258.898.958.778.898.89-0.56%14,454
Aug 15, 20259.099.098.908.948.94-1.11%15,447
Aug 14, 20259.109.179.009.049.04-1.63%25,486
Aug 13, 20259.159.249.149.199.191.66%21,142
Aug 12, 20258.899.188.899.049.043.67%40,399
Aug 11, 20258.798.848.648.728.72-0.68%21,747
Aug 8, 20258.738.878.708.788.782.21%18,268
Aug 7, 20258.338.668.318.598.593.62%95,428
Aug 6, 20258.328.588.288.298.29-0.84%9,375
Aug 5, 20258.428.488.348.368.36-1.07%24,080
Aug 4, 20258.338.528.338.458.451.32%16,423
Aug 1, 20258.408.478.308.348.34-2.46%24,148
Jul 31, 20258.698.938.558.558.55-1.95%35,634
Jul 30, 20258.989.008.668.728.72-1.58%22,436
Jul 29, 20258.898.918.798.868.860.80%21,497
Jul 28, 20258.788.878.688.798.790.34%23,127
Jul 25, 20258.798.798.638.768.76-15,887
Jul 24, 20258.898.898.708.768.76-1.68%17,980
Jul 23, 20258.918.938.828.918.910.11%14,661
Jul 22, 20258.659.008.608.908.903.49%57,800
Jul 21, 20258.698.888.538.608.60-58,076