United Security Bancshares (UBFO)
NASDAQ: UBFO · Real-Time Price · USD
8.61
+0.37 (4.49%)
At close: Jun 6, 2025, 4:00 PM
8.62
+0.01 (0.12%)
After-hours: Jun 6, 2025, 4:00 PM EDT
UBFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 8.54 | 8.68 | 8.40 | 8.62 | 8.62 | 4.61% | 29,499 |
| Jun 5, 2025 | 8.35 | 8.41 | 8.24 | 8.24 | 8.24 | -1.55% | 16,513 |
| Jun 4, 2025 | 8.48 | 8.48 | 8.29 | 8.37 | 8.37 | -0.95% | 16,750 |
| Jun 3, 2025 | 8.45 | 8.59 | 8.43 | 8.45 | 8.45 | -0.12% | 18,060 |
| Jun 2, 2025 | 8.60 | 8.67 | 8.43 | 8.46 | 8.46 | -2.08% | 22,001 |
| May 30, 2025 | 8.70 | 8.70 | 8.57 | 8.64 | 8.64 | -0.58% | 10,896 |
| May 29, 2025 | 8.54 | 8.69 | 8.49 | 8.69 | 8.69 | 2.96% | 18,158 |
| May 28, 2025 | 8.55 | 8.61 | 8.44 | 8.44 | 8.44 | -1.75% | 26,847 |
| May 27, 2025 | 8.84 | 8.84 | 8.59 | 8.59 | 8.59 | -1.38% | 37,091 |
| May 23, 2025 | 8.81 | 8.84 | 8.66 | 8.71 | 8.71 | -0.91% | 19,111 |
| May 22, 2025 | 9.00 | 9.00 | 8.77 | 8.79 | 8.79 | -0.90% | 33,397 |
| May 21, 2025 | 8.85 | 8.92 | 8.75 | 8.87 | 8.87 | -0.34% | 26,994 |
| May 20, 2025 | 8.95 | 9.23 | 8.84 | 8.90 | 8.90 | -0.89% | 22,477 |
| May 19, 2025 | 8.80 | 9.22 | 8.80 | 8.98 | 8.98 | 0.34% | 15,525 |
| May 16, 2025 | 9.05 | 9.25 | 8.95 | 8.95 | 8.95 | -1.10% | 34,096 |
| May 15, 2025 | 9.01 | 9.28 | 8.81 | 9.05 | 9.05 | -0.44% | 45,166 |
| May 14, 2025 | 9.00 | 9.50 | 9.00 | 9.09 | 9.09 | 0.11% | 23,033 |
| May 13, 2025 | 9.25 | 9.25 | 9.01 | 9.08 | 9.08 | -1.20% | 17,881 |
| May 12, 2025 | 9.22 | 9.50 | 9.19 | 9.19 | 9.19 | 1.43% | 18,589 |
| May 9, 2025 | 9.15 | 9.15 | 9.03 | 9.06 | 9.06 | -0.98% | 11,962 |
| May 8, 2025 | 9.00 | 9.25 | 8.95 | 9.15 | 9.15 | 1.89% | 18,105 |
| May 7, 2025 | 9.22 | 9.22 | 8.96 | 8.98 | 8.98 | -0.77% | 16,565 |
| May 6, 2025 | 9.33 | 9.40 | 9.05 | 9.05 | 9.05 | -2.37% | 19,028 |
| May 5, 2025 | 9.31 | 9.56 | 9.27 | 9.27 | 9.27 | -0.75% | 20,244 |
| May 2, 2025 | 9.03 | 9.36 | 9.00 | 9.34 | 9.34 | 4.24% | 31,966 |
| May 1, 2025 | 8.92 | 9.07 | 8.85 | 8.96 | 8.96 | 0.67% | 28,183 |
| Apr 30, 2025 | 9.13 | 9.13 | 8.88 | 8.90 | 8.90 | -1.11% | 27,536 |
| Apr 29, 2025 | 8.90 | 9.12 | 8.86 | 9.00 | 9.00 | 1.01% | 27,901 |
| Apr 28, 2025 | 8.70 | 8.91 | 8.70 | 8.91 | 8.91 | 2.06% | 16,336 |
| Apr 25, 2025 | 8.74 | 8.79 | 8.64 | 8.73 | 8.73 | -0.34% | 18,765 |
| Apr 24, 2025 | 8.68 | 8.77 | 8.68 | 8.76 | 8.76 | 1.04% | 30,245 |
| Apr 23, 2025 | 8.74 | 8.77 | 8.58 | 8.67 | 8.67 | 1.64% | 36,559 |
| Apr 22, 2025 | 8.15 | 8.68 | 8.15 | 8.53 | 8.53 | 6.49% | 50,192 |
| 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 |