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 |
| Dec 05, 2023 | $8.25 | $8.25 | $7.95 | $7.95 | 16 430 |
| Dec 04, 2023 | $8.00 | $8.25 | $7.95 | $8.24 | 21 355 |
| Dec 01, 2023 | $7.99 | $8.00 | $7.88 | $7.99 | 18 765 |
| Nov 30, 2023 | $8.08 | $8.17 | $7.88 | $7.97 | 15 253 |
| Nov 29, 2023 | $8.05 | $8.16 | $7.99 | $8.01 | 14 272 |
| Nov 28, 2023 | $8.02 | $8.15 | $7.94 | $7.99 | 5 075 |
| Nov 27, 2023 | $7.97 | $8.15 | $7.85 | $7.99 | 14 899 |
| Nov 24, 2023 | $7.77 | $8.07 | $7.77 | $7.97 | 6 942 |
| Nov 22, 2023 | $7.77 | $7.85 | $7.63 | $7.75 | 12 036 |
| Nov 21, 2023 | $7.83 | $7.92 | $7.71 | $7.71 | 7 031 |
| Nov 20, 2023 | $7.86 | $8.04 | $7.77 | $7.81 | 13 965 |
| Nov 17, 2023 | $8.04 | $8.10 | $7.72 | $7.83 | 23 949 |
| Nov 16, 2023 | $8.13 | $8.24 | $7.85 | $8.02 | 31 827 |
| Nov 15, 2023 | $8.03 | $8.24 | $7.75 | $8.15 | 23 258 |
| Nov 14, 2023 | $8.12 | $8.44 | $7.99 | $7.99 | 39 151 |
| Nov 13, 2023 | $8.22 | $8.42 | $7.97 | $8.16 | 24 118 |
| Nov 10, 2023 | $7.95 | $8.24 | $7.62 | $8.20 | 29 517 |
| Nov 09, 2023 | $7.95 | $7.95 | $7.67 | $7.95 | 7 941 |
| Nov 08, 2023 | $7.87 | $7.93 | $7.77 | $7.90 | 5 328 |
| Nov 07, 2023 | $7.91 | $8.00 | $7.89 | $7.89 | 40 245 |
| Nov 06, 2023 | $7.72 | $7.89 | $7.71 | $7.83 | 12 190 |
| Nov 03, 2023 | $7.70 | $7.88 | $7.61 | $7.78 | 11 385 |
| Nov 02, 2023 | $7.64 | $7.77 | $7.55 | $7.75 | 17 221 |
| Nov 01, 2023 | $7.63 | $7.78 | $7.58 | $7.64 | 267 953 |
| Oct 31, 2023 | $7.63 | $7.78 | $7.56 | $7.77 | 53 023 |
