United Security Bancshare... (UBFO)
9.14
0.12 (1.33%)
At close: Mar 13, 2025, 3:15 PM
UBFO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 8.82 | 9.09 | 8.76 | 9.02 | 0.22 | 2.50% | 38,156 |
| Mar 11, 2025 | 8.84 | 8.90 | 8.80 | 8.80 | -0.03 | -0.34% | 23,628 |
| Mar 10, 2025 | 9.30 | 9.30 | 8.82 | 8.83 | -0.40 | -4.33% | 39,400 |
| Mar 7, 2025 | 9.31 | 9.45 | 9.15 | 9.23 | -0.14 | -1.49% | 16,900 |
| Mar 6, 2025 | 9.35 | 9.40 | 9.26 | 9.37 | -0.10 | -1.06% | 23,200 |
| Mar 5, 2025 | 9.36 | 9.57 | 9.34 | 9.47 | 0.06 | 0.64% | 18,800 |
| Mar 4, 2025 | 9.53 | 9.53 | 9.41 | 9.41 | -0.19 | -1.98% | 34,947 |
| Mar 3, 2025 | 9.71 | 9.75 | 9.59 | 9.60 | -0.13 | -1.34% | 13,541 |
| Feb 28, 2025 | 9.99 | 9.99 | 9.72 | 9.73 | -0.04 | -0.41% | 14,600 |
| Feb 27, 2025 | 9.74 | 9.79 | 9.72 | 9.77 | 0.02 | 0.21% | 12,700 |
| Feb 26, 2025 | 9.67 | 9.83 | 9.55 | 9.75 | 0.05 | 0.52% | 33,922 |
| Feb 25, 2025 | 9.76 | 9.80 | 9.70 | 9.70 | -0.05 | -0.51% | 18,427 |
| Feb 24, 2025 | 9.85 | 9.96 | 9.75 | 9.75 | -0.11 | -1.12% | 21,900 |
| Feb 21, 2025 | 10.06 | 10.08 | 9.85 | 9.86 | -0.20 | -1.99% | 29,700 |
| Feb 20, 2025 | 10.12 | 10.12 | 10.01 | 10.06 | -0.07 | -0.69% | 12,140 |
| Feb 19, 2025 | 10.16 | 10.17 | 10.10 | 10.13 | 0.00 | 0.00% | 16,700 |
| Feb 18, 2025 | 10.10 | 10.15 | 10.08 | 10.13 | 0.00 | 0.00% | 14,300 |
| Feb 14, 2025 | 10.08 | 10.15 | 10.08 | 10.13 | 0.06 | 0.60% | 24,228 |
| Feb 13, 2025 | 9.91 | 10.07 | 9.87 | 10.07 | 0.13 | 1.31% | 19,200 |
| Feb 12, 2025 | 9.94 | 9.98 | 9.89 | 9.94 | -0.02 | -0.20% | 20,800 |
| Feb 11, 2025 | 9.81 | 10.06 | 9.81 | 9.96 | 0.13 | 1.32% | 33,445 |
| Feb 10, 2025 | 9.74 | 9.91 | 9.70 | 9.83 | 0.10 | 1.03% | 24,510 |
| Feb 7, 2025 | 9.68 | 9.75 | 9.53 | 9.73 | 0.05 | 0.52% | 30,700 |
| Feb 6, 2025 | 9.58 | 9.69 | 9.57 | 9.68 | 0.10 | 1.04% | 19,415 |
| Feb 5, 2025 | 9.46 | 9.68 | 9.46 | 9.58 | 0.08 | 0.84% | 25,337 |
| Feb 4, 2025 | 9.38 | 9.55 | 9.38 | 9.50 | 0.09 | 0.96% | 24,624 |
| Feb 3, 2025 | 9.43 | 9.64 | 9.29 | 9.41 | -0.16 | -1.67% | 51,900 |
| Jan 31, 2025 | 9.56 | 9.76 | 9.44 | 9.57 | -0.02 | -0.21% | 49,139 |
| Jan 30, 2025 | 9.58 | 9.76 | 9.54 | 9.59 | -0.06 | -0.62% | 34,900 |
| Jan 29, 2025 | 9.60 | 9.78 | 9.48 | 9.65 | 0.00 | 0.00% | 47,123 |
| Jan 28, 2025 | 9.95 | 9.98 | 9.65 | 9.65 | -0.33 | -3.31% | 31,723 |
| Jan 27, 2025 | 9.92 | 10.14 | 9.92 | 9.98 | -0.06 | -0.60% | 27,300 |
| Jan 24, 2025 | 10.00 | 10.13 | 9.81 | 10.04 | 0.02 | 0.20% | 31,142 |
| Jan 23, 2025 | 9.95 | 10.02 | 9.95 | 10.02 | 0.11 | 1.11% | 20,823 |
| Jan 22, 2025 | 9.99 | 10.09 | 9.76 | 9.91 | -0.03 | -0.30% | 31,800 |
| Jan 21, 2025 | 9.99 | 10.13 | 9.94 | 9.94 | -0.02 | -0.20% | 33,617 |
| Jan 17, 2025 | 9.94 | 10.04 | 9.94 | 9.96 | 0.07 | 0.71% | 63,119 |
| Jan 16, 2025 | 9.78 | 9.89 | 9.77 | 9.89 | 0.14 | 1.44% | 38,000 |
| Jan 15, 2025 | 9.50 | 9.89 | 9.50 | 9.75 | 0.30 | 3.17% | 38,400 |
| Jan 14, 2025 | 9.45 | 9.52 | 9.27 | 9.45 | 0.09 | 0.96% | 25,530 |
| Jan 13, 2025 | 9.45 | 9.57 | 9.36 | 9.36 | -0.16 | -1.68% | 16,800 |
| Jan 10, 2025 | 9.71 | 9.77 | 9.52 | 9.52 | -0.31 | -3.15% | 19,845 |
| Jan 8, 2025 | 9.90 | 9.90 | 9.78 | 9.83 | -0.02 | -0.20% | 9,431 |
| Jan 7, 2025 | 9.98 | 10.01 | 9.85 | 9.85 | -0.13 | -1.30% | 9,921 |
| Jan 6, 2025 | 9.97 | 10.06 | 9.86 | 9.98 | 0.13 | 1.32% | 33,200 |
| Jan 3, 2025 | 9.82 | 9.98 | 9.77 | 9.85 | 0.02 | 0.20% | 35,716 |
| Jan 2, 2025 | 9.98 | 10.08 | 9.80 | 9.83 | -0.27 | -2.67% | 22,400 |
| Dec 31, 2024 | 10.09 | 10.22 | 10.09 | 10.10 | 0.02 | 0.20% | 17,320 |
| Dec 30, 2024 | 10.05 | 10.15 | 9.99 | 10.08 | -0.02 | -0.20% | 16,604 |
| Dec 27, 2024 | 10.15 | 10.24 | 9.99 | 10.10 | -0.09 | -0.88% | 15,200 |