NASDAQ:UBFO
United Security Bancshares Stock Price (Quote)
$7.12
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.02 | $7.72 | Wednesday, 1st May 2024 UBFO stock ended at $7.12. During the day the stock fluctuated 1.13% from a day low at $7.10 to a day high of $7.18. |
| 90 days | $7.02 | $8.12 | |
| 52 weeks | $5.50 | $8.71 |
| Date | Open | High | Low | Close | Volume |
| Feb 20, 2024 | $7.50 | $7.60 | $7.45 | $7.60 | 22 437 |
| Feb 16, 2024 | $7.55 | $7.55 | $7.40 | $7.40 | 1 795 |
| Feb 15, 2024 | $7.50 | $7.57 | $7.41 | $7.51 | 8 603 |
| Feb 14, 2024 | $7.17 | $7.49 | $7.17 | $7.49 | 11 458 |
| Feb 13, 2024 | $7.67 | $7.67 | $7.18 | $7.18 | 20 202 |
| Feb 12, 2024 | $7.44 | $7.60 | $7.43 | $7.55 | 23 817 |
| Feb 09, 2024 | $7.18 | $7.39 | $7.18 | $7.39 | 2 934 |
| Feb 08, 2024 | $7.18 | $7.33 | $7.18 | $7.19 | 5 184 |
| Feb 07, 2024 | $7.30 | $7.33 | $7.14 | $7.15 | 28 804 |
| Feb 06, 2024 | $7.82 | $7.82 | $7.30 | $7.30 | 51 062 |
| Feb 05, 2024 | $7.86 | $8.03 | $7.81 | $7.81 | 5 832 |
| Feb 02, 2024 | $7.97 | $8.12 | $7.83 | $7.97 | 26 240 |
| Feb 01, 2024 | $8.08 | $8.12 | $7.86 | $8.12 | 9 853 |
| Jan 31, 2024 | $8.14 | $8.17 | $8.05 | $8.05 | 5 377 |
| Jan 30, 2024 | $8.06 | $8.22 | $8.05 | $8.05 | 2 614 |
| Jan 29, 2024 | $8.09 | $8.17 | $8.09 | $8.14 | 3 774 |
| Jan 26, 2024 | $8.07 | $8.22 | $8.07 | $8.18 | 10 897 |
| Jan 25, 2024 | $8.31 | $8.31 | $8.07 | $8.20 | 17 670 |
| Jan 24, 2024 | $8.42 | $8.42 | $8.21 | $8.21 | 6 763 |
| Jan 23, 2024 | $8.21 | $8.46 | $8.19 | $8.28 | 42 789 |
| Jan 22, 2024 | $8.13 | $8.30 | $8.05 | $8.27 | 54 110 |
| Jan 19, 2024 | $7.87 | $8.12 | $7.79 | $7.98 | 31 834 |
| Jan 18, 2024 | $7.66 | $7.79 | $7.66 | $7.78 | 11 184 |
| Jan 17, 2024 | $7.80 | $7.81 | $7.67 | $7.72 | 7 389 |
| Jan 16, 2024 | $7.84 | $7.91 | $7.68 | $7.80 | 21 490 |
