United Security Bancshares (UBFO)
NASDAQ: UBFO · Real-Time Price · USD
8.57
+0.56 (6.99%)
Apr 22, 2025, 4:00 PM EDT - Market closed
UBFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 8.41 | 8.63 | 8.41 | 8.57 | - | 6.99% | 42,838 |
| Apr 21, 2025 | 7.92 | 8.06 | 7.80 | 8.01 | 8.01 | 1.01% | 27,040 |
| Apr 17, 2025 | 7.79 | 7.94 | 7.77 | 7.93 | 7.93 | 1.80% | 50,561 |
| Apr 16, 2025 | 7.80 | 7.88 | 7.70 | 7.79 | 7.79 | 0.52% | 61,615 |
| Apr 15, 2025 | 7.59 | 7.86 | 7.53 | 7.75 | 7.75 | 2.11% | 14,829 |
| Apr 14, 2025 | 7.69 | 7.73 | 7.32 | 7.59 | 7.59 | 0.40% | 36,674 |
| Apr 11, 2025 | 7.61 | 7.68 | 7.44 | 7.56 | 7.56 | -0.66% | 29,486 |
| Apr 10, 2025 | 8.03 | 8.03 | 7.52 | 7.61 | 7.61 | -5.82% | 14,925 |
| Apr 9, 2025 | 7.59 | 8.21 | 7.52 | 8.08 | 8.08 | 6.04% | 45,885 |
| Apr 8, 2025 | 7.98 | 8.39 | 7.52 | 7.62 | 7.62 | -3.05% | 38,999 |
| Apr 7, 2025 | 7.74 | 7.92 | 7.58 | 7.86 | 7.86 | -1.26% | 32,872 |
| Apr 4, 2025 | 8.04 | 8.29 | 7.88 | 7.96 | 7.84 | -5.01% | 121,830 |
| Apr 3, 2025 | 8.82 | 8.92 | 8.37 | 8.38 | 8.25 | -7.61% | 57,033 |
| Apr 2, 2025 | 9.10 | 9.11 | 8.80 | 9.07 | 8.93 | 2.02% | 47,089 |
| Apr 1, 2025 | 8.89 | 9.02 | 8.85 | 8.89 | 8.76 | -0.78% | 33,548 |
| Mar 31, 2025 | 9.07 | 9.22 | 8.90 | 8.96 | 8.83 | -1.21% | 26,508 |
| Mar 28, 2025 | 9.10 | 9.11 | 8.98 | 9.07 | 8.93 | -0.77% | 18,128 |
| Mar 27, 2025 | 8.96 | 9.15 | 8.95 | 9.14 | 9.00 | 1.90% | 29,175 |
| Mar 26, 2025 | 9.00 | 9.18 | 8.97 | 8.97 | 8.84 | -0.22% | 14,956 |
| Mar 25, 2025 | 9.14 | 9.19 | 8.99 | 8.99 | 8.86 | -1.21% | 24,492 |
| Mar 24, 2025 | 8.96 | 9.23 | 8.96 | 9.10 | 8.96 | 1.68% | 17,732 |
| Mar 21, 2025 | 9.00 | 9.16 | 8.94 | 8.95 | 8.82 | -1.00% | 22,329 |
| Mar 20, 2025 | 9.10 | 9.23 | 9.04 | 9.04 | 8.90 | -1.31% | 23,331 |
| Mar 19, 2025 | 9.19 | 9.23 | 9.15 | 9.16 | 9.02 | -0.11% | 26,860 |
| Mar 18, 2025 | 9.24 | 9.26 | 9.10 | 9.17 | 9.03 | -0.43% | 24,893 |
| Mar 17, 2025 | 9.15 | 9.23 | 9.15 | 9.21 | 9.07 | 0.33% | 21,253 |
| Mar 14, 2025 | 9.10 | 9.23 | 9.10 | 9.18 | 9.04 | 0.99% | 19,430 |
| Mar 13, 2025 | 9.00 | 9.21 | 8.95 | 9.09 | 8.95 | 0.78% | 21,307 |
| Mar 12, 2025 | 8.82 | 9.09 | 8.76 | 9.02 | 8.88 | 2.50% | 38,156 |
| Mar 11, 2025 | 8.84 | 8.90 | 8.80 | 8.80 | 8.67 | -0.34% | 23,628 |
| Mar 10, 2025 | 9.30 | 9.30 | 8.82 | 8.83 | 8.70 | -4.33% | 39,162 |
| Mar 7, 2025 | 9.31 | 9.45 | 9.16 | 9.23 | 9.09 | -1.49% | 16,854 |
| Mar 6, 2025 | 9.35 | 9.40 | 9.26 | 9.37 | 9.23 | -1.06% | 23,159 |
| Mar 5, 2025 | 9.36 | 9.57 | 9.34 | 9.47 | 9.33 | 0.64% | 18,768 |
| Mar 4, 2025 | 9.53 | 9.53 | 9.41 | 9.41 | 9.27 | -1.98% | 34,947 |
| Mar 3, 2025 | 9.71 | 9.75 | 9.59 | 9.60 | 9.46 | -1.34% | 13,541 |
| Feb 28, 2025 | 9.99 | 9.99 | 9.72 | 9.73 | 9.58 | -0.41% | 14,580 |
| Feb 27, 2025 | 9.74 | 9.79 | 9.72 | 9.77 | 9.62 | 0.21% | 12,670 |
| Feb 26, 2025 | 9.67 | 9.83 | 9.55 | 9.75 | 9.60 | 0.52% | 33,922 |
| Feb 25, 2025 | 9.76 | 9.80 | 9.70 | 9.70 | 9.55 | -0.51% | 18,427 |
| Feb 24, 2025 | 9.85 | 9.96 | 9.75 | 9.75 | 9.60 | -1.12% | 21,876 |
| Feb 21, 2025 | 10.06 | 10.08 | 9.85 | 9.86 | 9.71 | -1.99% | 29,671 |
| Feb 20, 2025 | 10.12 | 10.12 | 10.01 | 10.06 | 9.91 | -0.69% | 12,140 |
| Feb 19, 2025 | 10.16 | 10.17 | 10.10 | 10.13 | 9.98 | - | 16,660 |
| Feb 18, 2025 | 10.10 | 10.15 | 10.08 | 10.13 | 9.98 | - | 14,269 |
| Feb 14, 2025 | 10.08 | 10.15 | 10.08 | 10.13 | 9.98 | 0.60% | 24,228 |
| Feb 13, 2025 | 9.91 | 10.07 | 9.87 | 10.07 | 9.92 | 1.31% | 19,161 |
| Feb 12, 2025 | 9.94 | 9.98 | 9.89 | 9.94 | 9.79 | -0.20% | 20,786 |
| Feb 11, 2025 | 9.81 | 10.06 | 9.81 | 9.96 | 9.81 | 1.32% | 33,445 |
| Feb 10, 2025 | 9.74 | 9.91 | 9.70 | 9.83 | 9.68 | 1.03% | 24,510 |