NASDAQ:UBFO
United Security Bancshares Stock Price (Quote)
$7.13
-0.0300 (-0.419%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.11 | $7.72 | Wednesday, 17th Apr 2024 UBFO stock ended at $7.13. This is 0.419% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.82% from a day low at $7.13 to a day high of $7.26. |
| 90 days | $7.11 | $8.46 | |
| 52 weeks | $5.50 | $8.71 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $7.21 | $7.26 | $7.13 | $7.13 | 10 369 |
| 2024-04-16 | $7.18 | $7.34 | $7.16 | $7.16 | 11 370 |
| 2024-04-15 | $7.21 | $7.32 | $7.20 | $7.26 | 10 751 |
| 2024-04-12 | $7.31 | $7.36 | $7.25 | $7.36 | 4 960 |
| 2024-04-11 | $7.35 | $7.42 | $7.22 | $7.42 | 4 974 |
| 2024-04-10 | $7.45 | $7.45 | $7.27 | $7.39 | 9 392 |
| 2024-04-09 | $7.32 | $7.41 | $7.31 | $7.35 | 9 676 |
| 2024-04-08 | $7.34 | $7.45 | $7.22 | $7.35 | 22 150 |
| 2024-04-05 | $7.44 | $7.44 | $7.26 | $7.35 | 15 020 |
| 2024-04-04 | $7.35 | $7.53 | $7.32 | $7.51 | 9 787 |
| 2024-04-03 | $7.56 | $7.56 | $7.13 | $7.14 | 21 732 |
| 2024-04-02 | $7.68 | $7.71 | $7.25 | $7.29 | 23 958 |
| 2024-04-01 | $7.72 | $7.72 | $7.52 | $7.53 | 7 722 |
| 2024-03-28 | $7.61 | $7.71 | $7.56 | $7.71 | 26 530 |
| 2024-03-27 | $7.11 | $7.53 | $7.11 | $7.53 | 44 899 |
| 2024-03-26 | $7.29 | $7.39 | $7.29 | $7.35 | 11 443 |
| 2024-03-25 | $7.61 | $7.61 | $7.30 | $7.35 | 23 524 |
| 2024-03-22 | $7.59 | $7.59 | $7.59 | $7.59 | 1 790 |
| 2024-03-21 | $7.56 | $7.57 | $7.51 | $7.54 | 4 550 |
| 2024-03-20 | $7.65 | $7.66 | $7.51 | $7.56 | 5 547 |
| 2024-03-19 | $7.63 | $7.65 | $7.56 | $7.56 | 7 190 |
| 2024-03-18 | $7.66 | $7.66 | $7.53 | $7.55 | 6 161 |
| 2024-03-15 | $7.57 | $7.59 | $7.50 | $7.57 | 15 836 |
| 2024-03-14 | $7.57 | $7.57 | $7.50 | $7.50 | 937 |
| 2024-03-13 | $7.59 | $7.59 | $7.50 | $7.55 | 4 945 |
