United Security Bancshares (UBFO)
NASDAQ: UBFO · Real-Time Price · USD
8.80
+0.09 (1.03%)
Oct 18, 2024, 4:00 PM EDT - Market closed
UBFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18, 2024 | 8.73 | 8.82 | 8.70 | 8.80 | 8.80 | 1.03% | 20,363 |
| Oct 17, 2024 | 8.74 | 8.74 | 8.58 | 8.71 | 8.71 | 0.11% | 23,507 |
| Oct 16, 2024 | 8.52 | 8.70 | 8.52 | 8.70 | 8.70 | 1.28% | 24,160 |
| Oct 15, 2024 | 8.51 | 8.66 | 8.51 | 8.59 | 8.59 | 0.82% | 21,446 |
| Oct 14, 2024 | 8.54 | 8.59 | 8.41 | 8.52 | 8.52 | -0.35% | 9,166 |
| Oct 11, 2024 | 8.31 | 8.55 | 8.21 | 8.55 | 8.55 | 5.04% | 38,789 |
| Oct 10, 2024 | 8.15 | 8.20 | 8.08 | 8.14 | 8.14 | -0.73% | 23,935 |
| Oct 9, 2024 | 8.37 | 8.37 | 8.13 | 8.20 | 8.20 | -0.85% | 39,558 |
| Oct 8, 2024 | 8.43 | 8.60 | 8.24 | 8.27 | 8.27 | -2.82% | 50,103 |
| Oct 7, 2024 | 8.60 | 8.65 | 8.40 | 8.51 | 8.51 | -2.18% | 26,768 |
| Oct 4, 2024 | 8.64 | 8.70 | 8.63 | 8.70 | 8.58 | 1.52% | 26,382 |
| Oct 3, 2024 | 8.60 | 8.66 | 8.52 | 8.57 | 8.45 | -1.15% | 6,549 |
| Oct 2, 2024 | 8.67 | 8.69 | 8.61 | 8.67 | 8.55 | 0.58% | 5,380 |
| Oct 1, 2024 | 8.72 | 8.72 | 8.55 | 8.62 | 8.50 | -1.03% | 16,341 |
| Sep 30, 2024 | 8.78 | 8.78 | 8.69 | 8.71 | 8.59 | 0.81% | 5,204 |
| Sep 27, 2024 | 8.51 | 8.70 | 8.51 | 8.64 | 8.52 | 1.05% | 24,396 |
| Sep 26, 2024 | 8.53 | 8.64 | 8.48 | 8.55 | 8.43 | 0.35% | 15,323 |
| Sep 25, 2024 | 8.50 | 8.52 | 8.47 | 8.52 | 8.40 | 0.24% | 3,137 |
| Sep 24, 2024 | 8.49 | 8.59 | 8.46 | 8.50 | 8.38 | 0.12% | 10,917 |
| Sep 23, 2024 | 8.90 | 8.93 | 8.45 | 8.49 | 8.37 | -4.71% | 24,611 |
| Sep 20, 2024 | 8.40 | 8.94 | 8.40 | 8.91 | 8.79 | 5.44% | 67,428 |
| Sep 19, 2024 | 8.37 | 8.62 | 8.37 | 8.45 | 8.33 | 0.96% | 37,043 |
| Sep 18, 2024 | 8.30 | 8.52 | 8.21 | 8.37 | 8.25 | - | 37,010 |
| Sep 17, 2024 | 8.27 | 8.46 | 8.23 | 8.37 | 8.25 | -0.48% | 32,199 |
| Sep 16, 2024 | 8.14 | 8.41 | 8.14 | 8.41 | 8.29 | 1.33% | 15,248 |
| Sep 13, 2024 | 8.47 | 8.47 | 8.20 | 8.30 | 8.19 | 0.12% | 18,579 |
| Sep 12, 2024 | 8.02 | 8.29 | 8.02 | 8.29 | 8.18 | 1.22% | 5,713 |
| Sep 11, 2024 | 8.18 | 8.19 | 8.03 | 8.19 | 8.08 | 0.12% | 6,454 |
| Sep 10, 2024 | 8.14 | 8.30 | 8.01 | 8.18 | 8.07 | 1.24% | 20,878 |
| Sep 9, 2024 | 8.10 | 8.10 | 7.95 | 8.08 | 7.97 | 0.37% | 16,561 |
| Sep 6, 2024 | 8.03 | 8.15 | 8.02 | 8.05 | 7.94 | -0.98% | 8,473 |
| Sep 5, 2024 | 8.20 | 8.20 | 8.00 | 8.13 | 8.02 | 1.25% | 9,092 |
| Sep 4, 2024 | 8.17 | 8.17 | 8.00 | 8.03 | 7.92 | -0.99% | 3,602 |
| Sep 3, 2024 | 8.18 | 8.25 | 8.11 | 8.11 | 8.00 | -2.29% | 3,260 |
| Aug 30, 2024 | 8.29 | 8.36 | 8.24 | 8.30 | 8.19 | 0.48% | 33,985 |
| Aug 29, 2024 | 8.09 | 8.29 | 8.09 | 8.26 | 8.15 | 1.35% | 19,549 |
| Aug 28, 2024 | 7.99 | 8.15 | 7.99 | 8.15 | 8.04 | 2.39% | 11,250 |
| Aug 27, 2024 | 7.93 | 8.00 | 7.93 | 7.96 | 7.85 | -1.00% | 1,653 |
| Aug 26, 2024 | 8.03 | 8.10 | 8.03 | 8.04 | 7.93 | -1.11% | 15,548 |
| Aug 23, 2024 | 7.98 | 8.13 | 7.95 | 8.13 | 8.02 | 2.52% | 5,880 |
| Aug 22, 2024 | 7.86 | 7.97 | 7.85 | 7.93 | 7.82 | 0.76% | 7,012 |
| Aug 21, 2024 | 7.93 | 7.96 | 7.87 | 7.87 | 7.76 | 0.13% | 1,362 |
| Aug 20, 2024 | 7.93 | 7.93 | 7.86 | 7.86 | 7.75 | -0.88% | 1,745 |
| Aug 19, 2024 | 7.87 | 7.98 | 7.77 | 7.93 | 7.82 | 1.02% | 23,718 |
| Aug 16, 2024 | 7.80 | 7.85 | 7.74 | 7.85 | 7.74 | 0.90% | 9,098 |
| Aug 15, 2024 | 7.77 | 7.81 | 7.72 | 7.78 | 7.67 | 0.91% | 10,124 |
| Aug 14, 2024 | 7.65 | 7.71 | 7.65 | 7.71 | 7.60 | 0.65% | 3,155 |
| Aug 13, 2024 | 7.73 | 7.74 | 7.65 | 7.66 | 7.55 | -0.26% | 11,156 |
| Aug 12, 2024 | 7.65 | 7.73 | 7.60 | 7.68 | 7.57 | 0.39% | 10,684 |
| Aug 9, 2024 | 7.65 | 7.67 | 7.65 | 7.65 | 7.54 | -0.13% | 9,939 |
| Aug 8, 2024 | 7.73 | 7.73 | 7.66 | 7.66 | 7.55 | - | 3,937 |
| Aug 7, 2024 | 7.75 | 7.75 | 7.65 | 7.66 | 7.55 | 0.79% | 10,568 |
| Aug 6, 2024 | 7.53 | 7.67 | 7.53 | 7.60 | 7.49 | 1.06% | 8,138 |
| Aug 5, 2024 | 7.54 | 7.55 | 7.30 | 7.52 | 7.42 | -0.79% | 12,563 |
| Aug 2, 2024 | 7.84 | 7.84 | 7.56 | 7.58 | 7.48 | -4.17% | 20,777 |
| Aug 1, 2024 | 8.03 | 8.09 | 7.65 | 7.91 | 7.80 | -1.98% | 14,441 |
| Jul 31, 2024 | 8.14 | 8.14 | 7.93 | 8.07 | 7.96 | -0.62% | 35,650 |
| Jul 30, 2024 | 8.21 | 8.28 | 8.08 | 8.12 | 8.01 | -0.61% | 62,141 |
| Jul 29, 2024 | 8.21 | 8.24 | 8.13 | 8.17 | 8.06 | 0.37% | 12,146 |
| Jul 26, 2024 | 8.13 | 8.23 | 8.11 | 8.14 | 8.03 | 0.25% | 13,404 |
| Jul 25, 2024 | 7.99 | 8.22 | 7.99 | 8.12 | 8.01 | 1.88% | 31,364 |
| Jul 24, 2024 | 7.95 | 7.98 | 7.94 | 7.97 | 7.86 | 0.13% | 148,649 |
| Jul 23, 2024 | 7.98 | 7.98 | 7.78 | 7.96 | 7.85 | 0.38% | 41,574 |
| Jul 22, 2024 | 7.92 | 8.00 | 7.83 | 7.93 | 7.82 | 0.38% | 32,196 |
| Jul 19, 2024 | 7.87 | 8.05 | 7.82 | 7.90 | 7.79 | 2.07% | 38,548 |
| Jul 18, 2024 | 7.72 | 7.88 | 7.69 | 7.74 | 7.63 | -0.51% | 27,620 |
| Jul 17, 2024 | 7.42 | 7.78 | 7.27 | 7.78 | 7.67 | 3.32% | 221,208 |
| Jul 16, 2024 | 7.45 | 7.56 | 7.40 | 7.53 | 7.43 | 2.17% | 358,542 |
| Jul 15, 2024 | 7.38 | 7.65 | 7.37 | 7.37 | 7.27 | -0.14% | 57,048 |
| Jul 12, 2024 | 7.08 | 7.43 | 7.08 | 7.38 | 7.28 | -0.67% | 13,993 |
| Jul 11, 2024 | 7.20 | 7.43 | 7.20 | 7.43 | 7.33 | 4.35% | 148,804 |
| Jul 10, 2024 | 7.15 | 7.22 | 7.12 | 7.12 | 7.02 | 0.71% | 5,085 |
| Jul 9, 2024 | 7.16 | 7.23 | 7.07 | 7.07 | 6.97 | -2.08% | 60,736 |
| Jul 8, 2024 | 7.19 | 7.26 | 7.15 | 7.22 | 7.12 | -0.55% | 50,515 |
| Jul 5, 2024 | 7.20 | 7.28 | 7.20 | 7.26 | 7.04 | 0.28% | 18,387 |
| Jul 3, 2024 | 7.20 | 7.27 | 7.20 | 7.24 | 7.02 | 1.26% | 5,763 |
| Jul 2, 2024 | 7.25 | 7.28 | 7.15 | 7.15 | 6.94 | -1.04% | 13,223 |
| Jul 1, 2024 | 7.27 | 7.28 | 7.20 | 7.23 | 7.01 | -0.34% | 8,705 |
| Jun 28, 2024 | 7.28 | 7.31 | 7.12 | 7.25 | 7.03 | -0.82% | 26,143 |
| Jun 27, 2024 | 7.22 | 7.31 | 7.22 | 7.31 | 7.09 | 1.25% | 10,802 |
| Jun 26, 2024 | 7.19 | 7.22 | 7.19 | 7.22 | 7.00 | 0.28% | 2,773 |
| Jun 25, 2024 | 7.20 | 7.24 | 7.20 | 7.20 | 6.98 | - | 4,068 |
| Jun 24, 2024 | 7.11 | 7.23 | 7.11 | 7.20 | 6.98 | -0.41% | 4,731 |
| Jun 21, 2024 | 7.25 | 7.28 | 7.17 | 7.23 | 7.01 | -0.28% | 19,719 |
| Jun 20, 2024 | 7.21 | 7.29 | 7.21 | 7.25 | 7.03 | 0.42% | 3,948 |
| Jun 18, 2024 | 7.27 | 7.27 | 7.22 | 7.22 | 7.00 | - | 3,051 |
| Jun 17, 2024 | 7.30 | 7.30 | 7.21 | 7.22 | 7.00 | -0.41% | 19,728 |
| Jun 14, 2024 | 7.23 | 7.32 | 7.23 | 7.25 | 7.03 | 0.42% | 32,148 |
| Jun 13, 2024 | 7.32 | 7.32 | 7.22 | 7.22 | 7.00 | -0.96% | 7,164 |
| Jun 12, 2024 | 7.28 | 7.33 | 7.27 | 7.29 | 7.07 | 0.14% | 8,894 |
| Jun 11, 2024 | 7.20 | 7.28 | 7.20 | 7.28 | 7.06 | 0.97% | 14,935 |
| Jun 10, 2024 | 7.22 | 7.28 | 7.21 | 7.21 | 6.99 | - | 6,053 |
| Jun 7, 2024 | 7.25 | 7.25 | 7.21 | 7.21 | 6.99 | - | 3,299 |
| Jun 6, 2024 | 7.25 | 7.27 | 7.20 | 7.21 | 6.99 | -0.55% | 8,519 |
| Jun 5, 2024 | 7.25 | 7.30 | 7.25 | 7.25 | 7.03 | - | 3,009 |
| Jun 4, 2024 | 7.28 | 7.30 | 7.25 | 7.25 | 7.03 | -0.14% | 4,810 |
| Jun 3, 2024 | 7.33 | 7.33 | 7.25 | 7.26 | 7.04 | - | 15,651 |
| May 31, 2024 | 7.29 | 7.33 | 7.26 | 7.26 | 7.04 | 0.14% | 7,551 |
| May 30, 2024 | 7.33 | 7.33 | 7.25 | 7.25 | 7.03 | - | 5,928 |
| May 29, 2024 | 7.27 | 7.32 | 7.25 | 7.25 | 7.03 | -0.28% | 7,201 |