United Security Bancshares (UBFO) Historical Stock Data
9.48 ↑0.03 (0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UBFO is up 0.28% a day on average. There have been 18 days where United Security Bancshares closed green and 12 days where UBFO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 9.00 | 9.01 | ↑$0.01 (0.11%) | 8.93 | 9.09 | 56.92K |
| 2024-11-06 | 8.90 | 9.00 | ↑$0.10 (1.12%) | 8.90 | 9.10 | 59.47K |
| 2024-11-05 | 8.86 | 8.77 | ↓$0.09 (-1.02%) | 8.70 | 8.86 | 8.62K |
| 2024-11-04 | 8.86 | 8.62 | ↓$0.24 (-2.65%) | 8.48 | 8.86 | 16.21K |
| 2024-11-01 | 8.84 | 8.76 | ↓$0.08 (-0.86%) | 8.74 | 8.94 | 6.41K |
| 2024-10-31 | 8.71 | 8.84 | ↑$0.13 (1.46%) | 8.71 | 8.95 | 22.19K |
| 2024-10-30 | 8.71 | 8.92 | ↑$0.21 (2.41%) | 8.71 | 8.93 | 16.50K |
| 2024-10-29 | 8.80 | 8.82 | ↑$0.02 (0.23%) | 8.71 | 8.89 | 31.84K |
| 2024-10-28 | 8.88 | 8.87 | ↓$0.01 (-0.11%) | 8.72 | 8.96 | 28.71K |
| 2024-10-25 | 8.93 | 8.84 | ↓$0.09 (-1.01%) | 8.55 | 8.94 | 29.94K |
| 2024-10-24 | 8.76 | 8.87 | ↑$0.11 (1.26%) | 8.50 | 8.98 | 54.75K |
| 2024-10-23 | 8.74 | 8.75 | ↑$0.01 (0.11%) | 8.65 | 8.75 | 41.46K |
| 2024-10-22 | 8.76 | 8.70 | ↓$0.06 (-0.68%) | 8.65 | 8.76 | 11.30K |
| 2024-10-21 | 8.78 | 8.71 | ↓$0.07 (-0.80%) | 8.71 | 8.82 | 12.51K |
| 2024-10-18 | 8.73 | 8.80 | ↑$0.07 (0.80%) | 8.70 | 8.82 | 20.36K |
| 2024-10-17 | 8.74 | 8.71 | ↓$0.03 (-0.34%) | 8.58 | 8.74 | 23.51K |
| 2024-10-16 | 8.52 | 8.70 | ↑$0.18 (2.17%) | 8.52 | 8.70 | 24.16K |
| 2024-10-15 | 8.51 | 8.59 | ↑$0.08 (0.94%) | 8.51 | 8.66 | 21.45K |
| 2024-10-14 | 8.54 | 8.52 | ↓$0.02 (-0.23%) | 8.41 | 8.59 | 9.17K |
| 2024-10-11 | 8.31 | 8.55 | ↑$0.24 (2.89%) | 8.21 | 8.55 | 38.79K |
| 2024-10-10 | 8.15 | 8.14 | ↓$0.01 (-0.12%) | 8.08 | 8.20 | 23.94K |
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?