United Security Bancshares - Common Stock (UBFO)

10.07
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 2nd, 9:33 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202510.0510.1010.0310.0720,49110.07
12/30/202510.1510.1810.0310.0528,18110.05
12/29/202510.1110.1710.0610.1040,96110.10
12/26/202510.1310.1610.0510.1323,48510.13
12/24/202510.2010.2710.1610.228,76510.10
12/23/202510.2510.3110.2010.2013,90810.08
12/22/202510.3110.4610.2410.2517,19110.13
12/19/202510.3210.4710.2210.35170,81610.23
12/18/202510.4010.5310.3310.36116,71710.24
12/17/202510.4010.4310.1910.30316,62810.18
12/16/202510.4310.4610.3910.4036,62210.28
12/15/202510.3410.4410.3410.4045,10610.28
12/12/202510.4010.4010.2910.3244,62210.20
12/11/202510.0110.419.9610.3566,08110.23
12/10/20259.9010.109.9010.0257,2929.90
12/09/20259.9110.029.899.9135,3909.79
12/08/20259.9610.059.909.9224,9099.80
12/05/202510.1010.109.969.9621,4829.84
12/04/202510.1010.109.9910.0330,1959.91
12/03/20259.8510.089.8510.0239,9919.90
12/02/202510.0610.069.839.8314,4399.71
12/01/20259.9710.039.929.9213,8059.80
11/28/20259.889.989.869.898,6369.77
11/26/20259.969.969.809.9021,7599.78
11/25/20259.9610.109.789.9269,6149.80
11/24/202510.0610.069.859.9714,4289.85
11/21/20259.6410.059.649.9752,0209.85
11/20/20259.669.809.609.6520,8369.54
11/19/20259.559.559.429.5017,5669.39
11/18/20259.649.649.359.3714,8409.26
11/17/20259.779.779.409.4015,1639.29
11/14/20259.829.829.559.7115,8069.60
11/13/20259.809.919.719.7312,7859.62
11/12/20259.849.999.689.7719,2909.66
11/11/20259.819.889.669.7925,3409.68
11/10/20259.679.809.639.7312,0599.62
11/07/20259.509.669.469.5720,5809.46
11/06/20259.559.589.469.4819,5949.37
11/05/20259.389.629.389.5320,8509.42
11/04/20259.479.479.229.3225,3499.21
11/03/20259.199.249.129.169,9469.05
10/31/20259.129.269.119.1621,1129.06
10/30/20259.169.299.159.1514,7529.04
10/29/20259.139.479.049.1525,2559.04
10/28/20259.019.269.019.1723,0949.06
10/27/20259.169.248.979.0221,5558.91
10/24/20259.119.409.019.1020,2748.99
10/23/20259.119.228.948.9712,7338.86
10/22/20259.259.328.919.1148,9859.00
10/21/20258.959.258.869.2339,4759.12
10/20/20259.089.088.558.90207,1258.80
10/17/20258.609.178.609.0036,2958.89
10/16/20258.768.818.488.5430,0148.44
10/15/20258.859.038.718.8313,7908.73
10/14/20258.618.928.618.8322,0178.73
10/13/20258.678.898.678.7127,3638.61
10/10/20258.919.208.618.6127,0058.51
10/09/20259.059.058.958.9510,1258.84
10/08/20259.119.219.039.0812,4108.97
10/07/20259.259.339.099.1012,5048.99
10/06/20259.249.359.199.2720,4419.16
10/03/20259.109.249.059.1734,8259.06
10/02/20259.269.439.229.2351,1399.00