United Security Bancshare... (UBFO)
NASDAQ: UBFO
· Real-Time Price · USD
9.53
-0.06 (-0.63%)
At close: Sep 05, 2025, 3:59 PM
9.53
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
UBFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.41 | 9.60 | 9.41 | 9.59 | 9.59 | 1.37% | 14,360 |
| Sep 3, 2025 | 9.49 | 9.60 | 9.43 | 9.46 | 9.46 | -0.63% | 12,930 |
| Sep 2, 2025 | 9.47 | 9.59 | 9.33 | 9.52 | 9.52 | 0.00% | 24,939 |
| Aug 29, 2025 | 9.54 | 9.54 | 9.47 | 9.52 | 9.52 | 0.53% | 7,900 |
| Aug 28, 2025 | 9.52 | 9.52 | 9.43 | 9.47 | 9.47 | -0.21% | 10,800 |
| Aug 27, 2025 | 9.25 | 9.50 | 9.23 | 9.49 | 9.49 | 2.15% | 18,500 |
| Aug 26, 2025 | 9.29 | 9.36 | 9.24 | 9.29 | 9.29 | 0.98% | 14,733 |
| Aug 25, 2025 | 9.30 | 9.36 | 9.18 | 9.20 | 9.20 | -1.08% | 15,400 |
| Aug 22, 2025 | 8.93 | 9.40 | 8.93 | 9.30 | 9.30 | 4.49% | 41,600 |
| Aug 21, 2025 | 8.98 | 8.98 | 8.87 | 8.90 | 8.90 | -0.34% | 11,246 |
| Aug 20, 2025 | 8.88 | 8.93 | 8.82 | 8.93 | 8.93 | 0.56% | 26,712 |
| Aug 19, 2025 | 8.96 | 8.96 | 8.88 | 8.88 | 8.88 | -0.11% | 18,000 |
| Aug 18, 2025 | 8.89 | 8.95 | 8.77 | 8.89 | 8.89 | -0.56% | 14,500 |
| Aug 15, 2025 | 9.09 | 9.09 | 8.90 | 8.94 | 8.94 | -1.11% | 15,447 |
| Aug 14, 2025 | 9.10 | 9.17 | 9.00 | 9.04 | 9.04 | -1.63% | 25,500 |
| Aug 13, 2025 | 9.15 | 9.24 | 9.14 | 9.19 | 9.19 | 1.66% | 21,142 |
| Aug 12, 2025 | 8.89 | 9.18 | 8.89 | 9.04 | 9.04 | 3.67% | 40,400 |
| Aug 11, 2025 | 8.79 | 8.84 | 8.64 | 8.72 | 8.72 | -0.68% | 21,747 |
| Aug 8, 2025 | 8.73 | 8.87 | 8.70 | 8.78 | 8.78 | 2.21% | 18,300 |
| Aug 7, 2025 | 8.33 | 8.66 | 8.31 | 8.59 | 8.59 | 3.62% | 95,428 |