United Security Bancshare... (UBFO)
NASDAQ: UBFO
· Real-Time Price · USD
9.59
0.01 (0.10%)
At close: Sep 26, 2025, 3:59 PM
9.59
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
UBFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.77 | 9.81 | 9.54 | 9.59 | 9.59 | 0.10% | 19,978 |
| Sep 25, 2025 | 9.74 | 9.77 | 9.52 | 9.58 | 9.58 | -0.42% | 13,349 |
| Sep 24, 2025 | 9.86 | 9.86 | 9.59 | 9.62 | 9.62 | -0.41% | 20,400 |
| Sep 23, 2025 | 9.78 | 9.91 | 9.65 | 9.66 | 9.66 | -0.72% | 19,300 |
| Sep 22, 2025 | 9.80 | 9.89 | 9.68 | 9.73 | 9.73 | -1.12% | 27,838 |
| Sep 19, 2025 | 9.62 | 9.90 | 9.58 | 9.84 | 9.84 | 1.44% | 138,834 |
| Sep 18, 2025 | 9.58 | 9.70 | 9.58 | 9.70 | 9.70 | 3.63% | 22,100 |
| Sep 17, 2025 | 9.32 | 9.57 | 9.32 | 9.36 | 9.36 | 0.11% | 20,300 |
| Sep 16, 2025 | 9.33 | 9.36 | 9.27 | 9.35 | 9.35 | 0.21% | 7,100 |
| Sep 15, 2025 | 9.48 | 9.50 | 9.32 | 9.33 | 9.33 | -1.37% | 14,010 |
| Sep 12, 2025 | 9.56 | 9.65 | 9.40 | 9.46 | 9.46 | -0.94% | 9,500 |
| Sep 11, 2025 | 9.48 | 9.60 | 9.46 | 9.55 | 9.55 | 0.53% | 15,742 |
| Sep 10, 2025 | 9.52 | 9.65 | 9.49 | 9.50 | 9.50 | 0.00% | 7,100 |
| Sep 9, 2025 | 9.59 | 9.66 | 9.50 | 9.50 | 9.50 | -0.52% | 14,016 |
| Sep 8, 2025 | 9.59 | 9.62 | 9.47 | 9.55 | 9.55 | 0.21% | 8,500 |
| Sep 5, 2025 | 9.60 | 9.61 | 9.44 | 9.53 | 9.53 | -0.63% | 18,100 |
| Sep 4, 2025 | 9.41 | 9.60 | 9.41 | 9.59 | 9.59 | 1.37% | 14,505 |
| 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 |