United Security Bancshares (UBFO)
NASDAQ: UBFO · Real-Time Price · USD
10.13
+0.15 (1.50%)
Dec 26, 2025, 4:00 PM EST - Market closed
UBFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 10.13 | 10.16 | 10.05 | 10.13 | 10.13 | -0.88% | 23,485 |
| Dec 24, 2025 | 10.20 | 10.27 | 10.16 | 10.22 | 10.10 | 0.20% | 8,765 |
| Dec 23, 2025 | 10.25 | 10.31 | 10.20 | 10.20 | 10.08 | -0.49% | 13,908 |
| Dec 22, 2025 | 10.31 | 10.46 | 10.24 | 10.25 | 10.13 | -0.97% | 17,191 |
| Dec 19, 2025 | 10.32 | 10.47 | 10.22 | 10.35 | 10.23 | -0.10% | 170,816 |
| Dec 18, 2025 | 10.40 | 10.53 | 10.33 | 10.36 | 10.24 | 0.58% | 116,717 |
| Dec 17, 2025 | 10.40 | 10.43 | 10.19 | 10.30 | 10.18 | -0.96% | 316,628 |
| Dec 16, 2025 | 10.43 | 10.47 | 10.39 | 10.40 | 10.28 | - | 36,622 |
| Dec 15, 2025 | 10.34 | 10.44 | 10.34 | 10.40 | 10.28 | 0.78% | 45,106 |
| Dec 12, 2025 | 10.40 | 10.40 | 10.29 | 10.32 | 10.20 | -0.29% | 44,622 |
| Dec 11, 2025 | 10.01 | 10.41 | 9.96 | 10.35 | 10.23 | 3.29% | 66,081 |
| Dec 10, 2025 | 9.90 | 10.10 | 9.90 | 10.02 | 9.90 | 1.11% | 57,292 |
| Dec 9, 2025 | 9.91 | 10.02 | 9.89 | 9.91 | 9.79 | -0.10% | 35,390 |
| Dec 8, 2025 | 9.96 | 10.05 | 9.90 | 9.92 | 9.80 | -0.40% | 24,909 |
| Dec 5, 2025 | 10.10 | 10.10 | 9.96 | 9.96 | 9.84 | -0.70% | 21,482 |
| Dec 4, 2025 | 10.10 | 10.10 | 9.99 | 10.03 | 9.91 | 0.10% | 30,195 |
| Dec 3, 2025 | 9.85 | 10.08 | 9.85 | 10.02 | 9.90 | 1.93% | 39,991 |
| Dec 2, 2025 | 10.06 | 10.06 | 9.83 | 9.83 | 9.71 | -0.91% | 14,439 |
| Dec 1, 2025 | 9.97 | 10.03 | 9.92 | 9.92 | 9.80 | 0.30% | 13,805 |
| Nov 28, 2025 | 9.88 | 9.98 | 9.86 | 9.89 | 9.77 | -0.10% | 8,636 |
| Nov 26, 2025 | 9.96 | 9.96 | 9.80 | 9.90 | 9.78 | -0.20% | 21,759 |
| Nov 25, 2025 | 9.96 | 10.10 | 9.78 | 9.92 | 9.80 | -0.50% | 69,614 |
| Nov 24, 2025 | 10.07 | 10.07 | 9.85 | 9.97 | 9.85 | - | 14,538 |
| Nov 21, 2025 | 9.64 | 10.06 | 9.64 | 9.97 | 9.85 | 3.32% | 52,020 |
| Nov 20, 2025 | 9.66 | 9.80 | 9.60 | 9.65 | 9.54 | 1.58% | 20,836 |
| Nov 19, 2025 | 9.55 | 9.55 | 9.42 | 9.50 | 9.39 | 1.39% | 17,566 |
| Nov 18, 2025 | 9.64 | 9.64 | 9.35 | 9.37 | 9.26 | -0.32% | 14,840 |
| Nov 17, 2025 | 9.77 | 9.77 | 9.40 | 9.40 | 9.29 | -3.19% | 15,163 |
| Nov 14, 2025 | 9.82 | 9.82 | 9.55 | 9.71 | 9.60 | -0.21% | 15,806 |
| Nov 13, 2025 | 9.80 | 9.91 | 9.71 | 9.73 | 9.62 | -0.41% | 12,785 |
| Nov 12, 2025 | 9.84 | 9.99 | 9.68 | 9.77 | 9.66 | -0.20% | 19,290 |
| Nov 11, 2025 | 9.81 | 9.88 | 9.66 | 9.79 | 9.68 | 0.62% | 25,340 |
| Nov 10, 2025 | 9.67 | 9.80 | 9.63 | 9.73 | 9.62 | 1.67% | 12,059 |
| Nov 7, 2025 | 9.50 | 9.66 | 9.46 | 9.57 | 9.46 | 0.95% | 20,580 |
| Nov 6, 2025 | 9.55 | 9.58 | 9.46 | 9.48 | 9.37 | -0.52% | 19,594 |
| Nov 5, 2025 | 9.38 | 9.62 | 9.38 | 9.53 | 9.42 | 2.25% | 20,850 |
| Nov 4, 2025 | 9.47 | 9.47 | 9.22 | 9.32 | 9.21 | 1.75% | 25,349 |
| Nov 3, 2025 | 9.19 | 9.24 | 9.03 | 9.16 | 9.05 | -0.05% | 9,946 |
| Oct 31, 2025 | 9.12 | 9.26 | 9.11 | 9.17 | 9.06 | 0.16% | 21,112 |
| Oct 30, 2025 | 9.16 | 9.29 | 9.15 | 9.15 | 9.04 | - | 14,752 |
| Oct 29, 2025 | 9.13 | 9.47 | 9.04 | 9.15 | 9.04 | -0.22% | 25,255 |
| Oct 28, 2025 | 9.01 | 9.26 | 9.01 | 9.17 | 9.06 | 1.66% | 23,094 |
| Oct 27, 2025 | 9.16 | 9.25 | 8.97 | 9.02 | 8.91 | -0.88% | 21,555 |
| Oct 24, 2025 | 9.11 | 9.40 | 9.01 | 9.10 | 8.99 | 1.45% | 20,274 |
| Oct 23, 2025 | 9.11 | 9.22 | 8.94 | 8.97 | 8.86 | -1.54% | 12,733 |
| Oct 22, 2025 | 9.25 | 9.33 | 8.91 | 9.11 | 9.00 | -1.30% | 48,985 |
| Oct 21, 2025 | 8.95 | 9.25 | 8.86 | 9.23 | 9.12 | 3.71% | 39,475 |
| Oct 20, 2025 | 9.08 | 9.08 | 8.55 | 8.90 | 8.80 | -1.11% | 140,858 |
| Oct 17, 2025 | 8.60 | 9.17 | 8.60 | 9.00 | 8.89 | 5.39% | 36,295 |
| Oct 16, 2025 | 8.76 | 8.81 | 8.48 | 8.54 | 8.44 | -3.28% | 30,014 |