NASDAQ:UBFO
United Security Bancshares Stock Price (Quote)
$7.12
-0.170 (-2.33%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.02 | $7.72 | Tuesday, 30th Apr 2024 UBFO stock ended at $7.12. This is 2.33% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.56% from a day low at $7.02 to a day high of $7.27. |
| 90 days | $7.02 | $8.17 | |
| 52 weeks | $5.50 | $8.71 |
| Date | Open | High | Low | Close | Volume |
| Mar 25, 2024 | $7.61 | $7.61 | $7.30 | $7.35 | 23 524 |
| Mar 22, 2024 | $7.59 | $7.59 | $7.59 | $7.59 | 1 790 |
| Mar 21, 2024 | $7.56 | $7.57 | $7.51 | $7.54 | 4 550 |
| Mar 20, 2024 | $7.65 | $7.66 | $7.51 | $7.56 | 5 547 |
| Mar 19, 2024 | $7.63 | $7.65 | $7.56 | $7.56 | 7 190 |
| Mar 18, 2024 | $7.66 | $7.66 | $7.53 | $7.55 | 6 161 |
| Mar 15, 2024 | $7.57 | $7.59 | $7.50 | $7.57 | 15 836 |
| Mar 14, 2024 | $7.57 | $7.57 | $7.50 | $7.50 | 937 |
| Mar 13, 2024 | $7.59 | $7.59 | $7.50 | $7.55 | 4 945 |
| Mar 12, 2024 | $7.51 | $7.65 | $7.51 | $7.55 | 7 363 |
| Mar 11, 2024 | $7.66 | $7.67 | $7.50 | $7.51 | 12 060 |
| Mar 08, 2024 | $7.54 | $7.62 | $7.37 | $7.62 | 8 827 |
| Mar 07, 2024 | $7.48 | $7.56 | $7.41 | $7.50 | 7 775 |
| Mar 06, 2024 | $7.41 | $7.48 | $7.36 | $7.48 | 6 113 |
| Mar 05, 2024 | $7.36 | $7.50 | $7.36 | $7.43 | 6 077 |
| Mar 04, 2024 | $7.36 | $7.55 | $7.36 | $7.37 | 5 409 |
| Mar 01, 2024 | $7.44 | $7.52 | $7.36 | $7.40 | 8 131 |
| Feb 29, 2024 | $7.41 | $7.54 | $7.36 | $7.53 | 17 318 |
| Feb 28, 2024 | $7.56 | $7.64 | $7.40 | $7.44 | 11 018 |
| Feb 27, 2024 | $7.60 | $7.71 | $7.43 | $7.52 | 2 141 |
| Feb 26, 2024 | $7.63 | $7.69 | $7.60 | $7.60 | 3 381 |
| Feb 23, 2024 | $7.41 | $7.60 | $7.41 | $7.60 | 8 107 |
| Feb 22, 2024 | $7.31 | $7.46 | $7.26 | $7.46 | 11 203 |
| Feb 21, 2024 | $7.47 | $7.53 | $7.29 | $7.36 | 10 316 |
| Feb 20, 2024 | $7.50 | $7.60 | $7.45 | $7.60 | 22 437 |
