Home

United Security Bancshares - Common Stock (UBFO)

9.1000
+0.1300 (1.45%)
NASDAQ · Last Trade: Oct 24th, 11:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For United Security Bancshares - Common Stock (UBFO)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20259.119.228.948.9712,7338.97
10/22/20259.259.328.919.1148,9859.11
10/21/20258.959.258.869.2339,4759.23
10/20/20259.089.088.558.90207,1258.90
10/17/20258.609.178.609.0036,2959.00
10/16/20258.768.818.488.5430,0148.54
10/15/20258.859.038.718.8313,7908.83
10/14/20258.618.928.618.8322,0178.83
10/13/20258.678.898.678.7127,3638.71
10/10/20258.919.208.618.6127,0058.61
10/09/20259.059.058.958.9510,1258.95
10/08/20259.119.219.039.0812,4109.08
10/07/20259.259.339.099.1012,5049.10
10/06/20259.249.359.199.2720,4419.27
10/03/20259.109.249.059.1734,8259.17
10/02/20259.269.439.229.2351,1399.23
10/01/20259.319.539.269.2912,6029.29
9/30/20259.279.519.199.3312,5859.33
9/29/20259.669.669.289.2913,8369.29
9/26/20259.779.819.549.5922,5419.59
9/25/20259.749.779.529.5813,3499.58
9/24/20259.869.869.599.6220,3719.62
9/23/20259.789.919.649.6619,2929.66
9/22/20259.809.899.689.7327,8389.73
9/19/20259.629.909.589.84138,8349.84
9/18/20259.589.709.589.7022,0999.70
9/17/20259.329.579.329.3620,2979.36
9/16/20259.339.369.279.357,0739.35
9/15/20259.489.509.329.3314,0109.33
9/12/20259.569.659.409.469,4769.46
9/11/20259.489.609.469.5515,7429.55
9/10/20259.529.659.489.507,0619.50
9/09/20259.599.669.509.5014,0169.50
9/08/20259.599.629.479.558,4789.55
9/05/20259.609.619.449.5318,0669.53
9/04/20259.419.609.419.5914,5059.59
9/03/20259.499.609.439.4612,9309.46
9/02/20259.479.599.339.5224,9399.52
8/29/20259.549.549.479.527,8699.52
8/28/20259.529.529.439.4710,7749.47
8/27/20259.259.509.239.4918,4879.49
8/26/20259.299.369.249.2914,7339.29
8/25/20259.309.369.189.2015,3829.20
8/22/20258.939.408.939.3041,5929.30
8/21/20258.988.988.878.9011,2468.90
8/20/20258.888.938.828.9326,7128.93
8/19/20258.968.968.888.8817,9778.88
8/18/20258.898.958.778.8914,4548.89
8/15/20259.099.098.908.9415,4478.94
8/14/20259.109.179.009.0425,4869.04
8/13/20259.159.249.139.1921,1429.19
8/12/20258.899.188.899.0440,3999.04
8/11/20258.798.848.648.7221,7478.72
8/08/20258.738.878.708.7818,2688.78
8/07/20258.338.668.318.5995,4288.59
8/06/20258.328.588.288.299,3758.29
8/05/20258.428.488.348.3624,0808.36
8/04/20258.338.528.338.4516,4238.45
8/01/20258.408.478.308.3424,1488.34
7/31/20258.698.938.548.5535,6348.55
7/30/20258.989.008.668.7222,4368.72
7/29/20258.898.918.798.8621,4978.86
7/28/20258.788.878.688.7923,1278.79
7/25/20258.798.798.638.7615,8878.76
7/24/20258.898.898.708.7617,9808.76