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 |
| Oct 30, 2023 | $7.50 | $7.80 | $7.37 | $7.79 | 18 598 |
| Oct 27, 2023 | $7.42 | $7.45 | $7.15 | $7.45 | 10 263 |
| Oct 26, 2023 | $7.16 | $7.40 | $7.07 | $7.38 | 38 565 |
| Oct 25, 2023 | $7.39 | $7.56 | $7.24 | $7.30 | 26 067 |
| Oct 24, 2023 | $7.23 | $7.23 | $7.07 | $7.15 | 9 731 |
| Oct 23, 2023 | $7.28 | $7.28 | $7.07 | $7.18 | 7 391 |
| Oct 20, 2023 | $7.11 | $7.23 | $7.05 | $7.19 | 21 541 |
| Oct 19, 2023 | $7.07 | $7.28 | $7.07 | $7.18 | 10 207 |
| Oct 18, 2023 | $7.14 | $7.23 | $7.06 | $7.17 | 14 593 |
| Oct 17, 2023 | $7.30 | $7.33 | $7.12 | $7.14 | 22 625 |
| Oct 16, 2023 | $7.18 | $7.25 | $7.09 | $7.12 | 8 663 |
| Oct 13, 2023 | $7.25 | $7.32 | $7.05 | $7.10 | 2 166 |
| Oct 12, 2023 | $7.15 | $7.25 | $7.12 | $7.25 | 4 474 |
| Oct 11, 2023 | $7.16 | $7.25 | $7.07 | $7.10 | 25 156 |
| Oct 10, 2023 | $7.20 | $7.33 | $7.14 | $7.20 | 9 052 |
| Oct 09, 2023 | $7.10 | $7.30 | $6.88 | $7.19 | 4 552 |
| Oct 06, 2023 | $7.18 | $7.26 | $6.82 | $7.21 | 9 914 |
| Oct 05, 2023 | $7.18 | $7.34 | $7.16 | $7.30 | 31 061 |
| Oct 04, 2023 | $7.24 | $7.33 | $7.20 | $7.22 | 8 350 |
| Oct 03, 2023 | $7.37 | $7.36 | $7.20 | $7.22 | 4 512 |
| Oct 02, 2023 | $7.42 | $7.42 | $7.21 | $7.32 | 7 420 |
| Sep 29, 2023 | $7.28 | $7.44 | $7.28 | $7.44 | 57 925 |
| Sep 28, 2023 | $7.25 | $7.40 | $7.20 | $7.28 | 60 558 |
| Sep 27, 2023 | $7.17 | $7.30 | $7.04 | $7.21 | 9 141 |
| Sep 26, 2023 | $7.24 | $7.30 | $7.17 | $7.21 | 40 342 |
