Home

United Security Bancshares - Common Stock (UBFO)

9.1650
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 3rd, 8:59 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/31/20259.129.269.119.1621,1129.16
10/30/20259.169.299.159.1514,7529.15
10/29/20259.139.479.049.1525,2559.15
10/28/20259.019.269.019.1723,0949.17
10/27/20259.169.248.979.0221,5559.02
10/24/20259.119.409.019.1020,2749.10
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
10/02/20259.269.439.229.2351,1399.11
10/01/20259.319.539.269.2912,6029.17
9/30/20259.279.519.199.3312,5859.21
9/29/20259.669.669.289.2913,8369.17
9/26/20259.779.819.549.5922,5419.47
9/25/20259.749.779.529.5813,3499.46
9/24/20259.869.869.599.6220,3719.49
9/23/20259.789.919.649.6619,2929.53
9/22/20259.809.899.689.7327,8389.60
9/19/20259.629.909.589.84138,8349.71
9/18/20259.589.709.589.7022,0999.57
9/17/20259.329.579.329.3620,2979.24
9/16/20259.339.369.279.357,0739.23
9/15/20259.489.509.329.3314,0109.21
9/12/20259.569.659.409.469,4769.34
9/11/20259.489.609.469.5515,7429.43
9/10/20259.529.659.489.507,0619.38
9/09/20259.599.669.509.5014,0169.38
9/08/20259.599.629.479.558,4789.43
9/05/20259.609.619.449.5318,0669.41
9/04/20259.419.609.419.5914,5059.47
9/03/20259.499.609.439.4612,9309.34
9/02/20259.479.599.339.5224,9399.40
8/29/20259.549.549.479.527,8699.40
8/28/20259.529.529.439.4710,7749.35
8/27/20259.259.509.239.4918,4879.37
8/26/20259.299.369.249.2914,7339.17
8/25/20259.309.369.189.2015,3829.08
8/22/20258.939.408.939.3041,5929.18
8/21/20258.988.988.878.9011,2468.78
8/20/20258.888.938.828.9326,7128.81
8/19/20258.968.968.888.8817,9778.76
8/18/20258.898.958.778.8914,4548.77
8/15/20259.099.098.908.9415,4478.82
8/14/20259.109.179.009.0425,4868.92
8/13/20259.159.249.139.1921,1429.07
8/12/20258.899.188.899.0440,3998.92
8/11/20258.798.848.648.7221,7478.61
8/08/20258.738.878.708.7818,2688.67
8/07/20258.338.668.318.5995,4288.48
8/06/20258.328.588.288.299,3758.18
8/05/20258.428.488.348.3624,0808.25
8/04/20258.338.528.338.4516,4238.34