United Security Bancshares (UBFO)
NASDAQ: UBFO · Real-Time Price · USD
10.99
-0.08 (-0.72%)
At close: Feb 11, 2026, 4:00 PM EST
11.03
+0.04 (0.36%)
After-hours: Feb 11, 2026, 4:10 PM EST
UBFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 11.12 | 11.15 | 10.97 | 11.03 | 11.03 | -0.36% | 13,449 |
| Feb 10, 2026 | 11.22 | 11.22 | 10.95 | 11.07 | 11.07 | -1.42% | 35,334 |
| Feb 9, 2026 | 11.36 | 11.43 | 11.22 | 11.23 | 11.23 | -1.58% | 30,078 |
| Feb 6, 2026 | 11.45 | 11.52 | 11.39 | 11.41 | 11.41 | 0.71% | 23,042 |
| Feb 5, 2026 | 11.32 | 11.46 | 11.25 | 11.33 | 11.33 | 0.18% | 55,169 |
| Feb 4, 2026 | 11.20 | 11.40 | 11.19 | 11.31 | 11.31 | 1.07% | 32,326 |
| Feb 3, 2026 | 11.11 | 11.36 | 10.98 | 11.19 | 11.19 | 0.72% | 42,299 |
| Feb 2, 2026 | 10.73 | 11.20 | 10.70 | 11.11 | 11.11 | 3.45% | 35,549 |
| Jan 30, 2026 | 10.62 | 10.78 | 10.55 | 10.74 | 10.74 | 0.94% | 40,175 |
| Jan 29, 2026 | 10.42 | 10.65 | 10.40 | 10.64 | 10.64 | 2.01% | 16,819 |
| Jan 28, 2026 | 10.42 | 10.48 | 10.35 | 10.43 | 10.43 | -0.57% | 23,170 |
| Jan 27, 2026 | 10.55 | 10.65 | 10.45 | 10.49 | 10.49 | -0.76% | 14,510 |
| Jan 26, 2026 | 10.57 | 10.80 | 10.48 | 10.57 | 10.57 | -0.75% | 26,252 |
| Jan 23, 2026 | 10.73 | 11.05 | 10.59 | 10.65 | 10.65 | -0.56% | 43,331 |
| Jan 22, 2026 | 10.66 | 10.80 | 10.59 | 10.71 | 10.71 | 0.47% | 49,009 |
| Jan 21, 2026 | 10.32 | 10.67 | 10.32 | 10.66 | 10.66 | 4.31% | 60,159 |
| Jan 20, 2026 | 10.30 | 10.35 | 10.18 | 10.22 | 10.22 | -1.45% | 12,284 |
| Jan 16, 2026 | 10.50 | 10.58 | 10.36 | 10.37 | 10.37 | -0.96% | 17,795 |
| Jan 15, 2026 | 10.10 | 10.51 | 10.10 | 10.47 | 10.47 | 3.15% | 25,931 |
| Jan 14, 2026 | 10.01 | 10.15 | 10.00 | 10.15 | 10.15 | 1.40% | 31,834 |
| Jan 13, 2026 | 9.97 | 10.32 | 9.97 | 10.01 | 10.01 | 0.60% | 29,501 |
| Jan 12, 2026 | 10.04 | 10.13 | 9.93 | 9.95 | 9.95 | -0.80% | 24,569 |
| Jan 9, 2026 | 10.18 | 10.20 | 10.00 | 10.03 | 10.03 | -1.38% | 17,991 |
| Jan 8, 2026 | 9.98 | 10.20 | 9.98 | 10.17 | 10.17 | 1.40% | 43,628 |
| Jan 7, 2026 | 10.11 | 10.11 | 9.96 | 10.03 | 10.03 | -0.89% | 24,818 |
| Jan 6, 2026 | 10.06 | 10.14 | 9.98 | 10.12 | 10.12 | 0.50% | 36,295 |
| Jan 5, 2026 | 9.81 | 10.21 | 9.81 | 10.07 | 10.07 | 2.65% | 59,867 |
| Jan 2, 2026 | 10.05 | 10.05 | 9.80 | 9.81 | 9.81 | -2.58% | 47,896 |
| Dec 31, 2025 | 10.05 | 10.10 | 10.03 | 10.07 | 10.07 | 0.20% | 20,491 |
| Dec 30, 2025 | 10.15 | 10.18 | 10.03 | 10.05 | 10.05 | -0.50% | 28,181 |
| Dec 29, 2025 | 10.11 | 10.17 | 10.06 | 10.10 | 10.10 | -0.30% | 40,954 |
| 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 |