United Security Bancshares (UBFO) Historical Stock Data
10.26 ↑0.28 (2.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UBFO is up 0.15% a day on average. There have been 16 days where United Security Bancshares closed green and 14 days where UBFO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.02 | 10.26 | ↑$0.24 (2.40%) | 10.00 | 10.26 | 39.01K |
| 2024-12-19 | 10.06 | 9.98 | ↓$0.08 (-0.80%) | 9.74 | 10.34 | 34.34K |
| 2024-12-18 | 10.27 | 10.00 | ↓$0.27 (-2.63%) | 9.86 | 10.34 | 33.70K |
| 2024-12-17 | 10.27 | 10.26 | ↓$0.01 (-0.10%) | 10.23 | 10.38 | 26.45K |
| 2024-12-16 | 10.35 | 10.25 | ↓$0.10 (-0.97%) | 10.24 | 10.35 | 27.57K |
| 2024-12-13 | 10.30 | 10.31 | ↑$0.01 (0.10%) | 10.27 | 10.47 | 21.22K |
| 2024-12-12 | 10.17 | 10.30 | ↑$0.13 (1.28%) | 10.17 | 10.43 | 29.41K |
| 2024-12-11 | 10.20 | 10.17 | ↓$0.03 (-0.29%) | 10.16 | 10.28 | 26.11K |
| 2024-12-10 | 10.20 | 10.16 | ↓$0.04 (-0.39%) | 10.13 | 10.20 | 52.83K |
| 2024-12-09 | 10.10 | 10.11 | ↑$0.01 (0.10%) | 10.10 | 10.49 | 36.39K |
| 2024-12-06 | 9.80 | 10.01 | ↑$0.21 (2.14%) | 9.80 | 10.01 | 21.84K |
| 2024-12-05 | 9.83 | 9.80 | ↓$0.03 (-0.31%) | 9.70 | 10.00 | 22.77K |
| 2024-12-04 | 9.79 | 9.83 | ↑$0.04 (0.41%) | 9.79 | 9.84 | 9.29K |
| 2024-12-03 | 9.89 | 9.78 | ↓$0.11 (-1.11%) | 9.75 | 9.89 | 19.88K |
| 2024-12-02 | 9.86 | 9.84 | ↓$0.02 (-0.20%) | 9.72 | 9.90 | 13K |
| 2024-11-29 | 9.85 | 9.83 | ↓$0.02 (-0.20%) | 9.77 | 9.86 | 8.14K |
| 2024-11-27 | 9.80 | 9.77 | ↓$0.03 (-0.31%) | 9.77 | 9.85 | 9.68K |
| 2024-11-26 | 9.60 | 9.80 | ↑$0.20 (2.08%) | 9.60 | 9.86 | 17.81K |
| 2024-11-25 | 9.65 | 9.70 | ↑$0.05 (0.52%) | 9.65 | 9.83 | 24.82K |
| 2024-11-22 | 9.72 | 9.67 | ↓$0.05 (-0.51%) | 9.54 | 9.77 | 25.47K |
| 2024-11-21 | 9.48 | 9.54 | ↑$0.06 (0.63%) | 9.48 | 9.69 | 33.52K |
| 2024-11-20 | 9.42 | 9.48 | ↑$0.06 (0.64%) | 9.25 | 9.50 | 23.30K |
| 2024-11-19 | 9.39 | 9.45 | ↑$0.06 (0.64%) | 9.29 | 9.48 | 22.11K |
| 2024-11-18 | 9.54 | 9.36 | ↓$0.18 (-1.89%) | 9.25 | 9.69 | 22.12K |
| 2024-11-15 | 9.49 | 9.53 | ↑$0.04 (0.42%) | 9.32 | 9.60 | 23.44K |
| 2024-11-14 | 9.51 | 9.44 | ↓$0.07 (-0.74%) | 9.28 | 9.51 | 19.31K |
| 2024-11-13 | 9.40 | 9.42 | ↑$0.02 (0.21%) | 9.30 | 9.48 | 31.09K |
| 2024-11-12 | 9.28 | 9.30 | ↑$0.02 (0.22%) | 9.22 | 9.36 | 28.89K |
| 2024-11-11 | 9.10 | 9.22 | ↑$0.12 (1.32%) | 9.10 | 9.41 | 29.33K |
| 2024-11-08 | 8.91 | 9.07 | ↑$0.16 (1.80%) | 8.91 | 9.10 | 40.79K |
Create an account or log in to view more rows.
$UBFO Time to buy here
$UBFO Exciting times ahead people.
$UBFO how low can she go
$UBFO just waiting to short this bad boy.
$UBFO FYI - leaning bullish
$UBFO watch this fly!!!!
$UBFO I'm not afraid.
I'm long
And I'm strong..........
$UBFO HOLDING LONG AND STRONG!!!
$UBFO Bears always win...
Bulls have to be forever bagholders....
$UBFO is it time?