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 |
| Jan 11, 2024 | $7.48 | $7.64 | $7.41 | $7.58 | 20 351 |
| Jan 10, 2024 | $7.39 | $7.52 | $7.32 | $7.49 | 18 994 |
| Jan 09, 2024 | $7.36 | $7.44 | $7.25 | $7.36 | 24 702 |
| Jan 08, 2024 | $7.52 | $7.53 | $7.13 | $7.36 | 40 684 |
| Jan 05, 2024 | $7.80 | $7.98 | $7.56 | $7.56 | 27 597 |
| Jan 04, 2024 | $7.77 | $8.00 | $7.71 | $7.81 | 44 789 |
| Jan 03, 2024 | $8.25 | $8.25 | $7.99 | $8.09 | 15 523 |
| Jan 02, 2024 | $8.25 | $8.35 | $8.03 | $8.07 | 30 301 |
| Dec 29, 2023 | $8.58 | $8.70 | $8.30 | $8.41 | 93 321 |
| Dec 28, 2023 | $8.45 | $8.70 | $8.45 | $8.58 | 19 263 |
| Dec 27, 2023 | $8.63 | $8.71 | $8.52 | $8.52 | 17 093 |
| Dec 26, 2023 | $8.64 | $8.70 | $8.41 | $8.65 | 29 990 |
| Dec 22, 2023 | $8.41 | $8.70 | $8.23 | $8.64 | 55 325 |
| Dec 21, 2023 | $8.55 | $8.70 | $8.24 | $8.58 | 50 636 |
| Dec 20, 2023 | $8.37 | $8.61 | $8.21 | $8.55 | 60 314 |
| Dec 19, 2023 | $8.60 | $8.60 | $8.43 | $8.49 | 15 441 |
| Dec 18, 2023 | $8.30 | $8.68 | $8.30 | $8.59 | 31 116 |
| Dec 15, 2023 | $8.22 | $8.30 | $8.10 | $8.29 | 52 265 |
| Dec 14, 2023 | $8.10 | $8.24 | $8.08 | $8.22 | 18 396 |
| Dec 13, 2023 | $8.11 | $8.24 | $8.07 | $8.07 | 22 150 |
| Dec 12, 2023 | $8.05 | $8.21 | $8.03 | $8.12 | 14 201 |
| Dec 11, 2023 | $8.12 | $8.21 | $7.95 | $8.16 | 25 173 |
| Dec 08, 2023 | $7.91 | $8.20 | $7.82 | $8.14 | 13 811 |
| Dec 07, 2023 | $8.00 | $8.20 | $7.91 | $8.19 | 23 621 |
| Dec 06, 2023 | $8.16 | $8.17 | $7.90 | $8.07 | 6 617 |
