United Security Bancshare... (UBFO)
NASDAQ: UBFO
· Real-Time Price · USD
9.00
-0.04 (-0.44%)
At close: Aug 15, 2025, 12:44 PM
UBFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.10 | 9.17 | 9.00 | 9.04 | 9.04 | -1.63% | 25,484 |
| 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 |
| Aug 6, 2025 | 8.32 | 8.58 | 8.28 | 8.29 | 8.29 | -0.84% | 9,400 |
| Aug 5, 2025 | 8.42 | 8.48 | 8.34 | 8.36 | 8.36 | -1.07% | 24,100 |
| Aug 4, 2025 | 8.33 | 8.52 | 8.33 | 8.45 | 8.45 | 1.32% | 16,423 |
| Aug 1, 2025 | 8.40 | 8.47 | 8.30 | 8.34 | 8.34 | -2.46% | 24,148 |
| Jul 31, 2025 | 8.69 | 8.93 | 8.55 | 8.55 | 8.55 | -1.95% | 35,634 |
| Jul 30, 2025 | 8.98 | 9.00 | 8.66 | 8.72 | 8.72 | -1.58% | 22,436 |
| Jul 29, 2025 | 8.89 | 8.91 | 8.79 | 8.86 | 8.86 | 0.80% | 21,500 |
| Jul 28, 2025 | 8.78 | 8.87 | 8.68 | 8.79 | 8.79 | 0.34% | 23,127 |
| Jul 25, 2025 | 8.79 | 8.79 | 8.63 | 8.76 | 8.76 | 0.00% | 15,900 |
| Jul 24, 2025 | 8.89 | 8.89 | 8.70 | 8.76 | 8.76 | -1.68% | 18,000 |
| Jul 23, 2025 | 8.91 | 8.93 | 8.82 | 8.91 | 8.91 | 0.11% | 14,700 |
| Jul 22, 2025 | 8.65 | 9.00 | 8.60 | 8.90 | 8.90 | 3.49% | 57,800 |
| Jul 21, 2025 | 8.69 | 8.88 | 8.53 | 8.60 | 8.60 | 0.00% | 58,100 |
| Jul 18, 2025 | 8.80 | 8.80 | 8.55 | 8.60 | 8.60 | -1.38% | 28,418 |