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 |
| Sep 25, 2023 | $7.29 | $7.35 | $7.25 | $7.27 | 12 763 |
| Sep 22, 2023 | $7.25 | $7.46 | $7.10 | $7.31 | 48 923 |
| Sep 21, 2023 | $7.13 | $7.28 | $7.13 | $7.23 | 17 840 |
| Sep 20, 2023 | $7.00 | $7.23 | $7.00 | $7.17 | 156 726 |
| Sep 19, 2023 | $6.96 | $7.05 | $6.78 | $6.78 | 73 309 |
| Sep 18, 2023 | $7.22 | $7.23 | $6.90 | $6.90 | 28 151 |
| Sep 15, 2023 | $7.15 | $7.28 | $7.15 | $7.18 | 14 943 |
| Sep 14, 2023 | $7.13 | $7.30 | $7.13 | $7.18 | 23 927 |
| Sep 13, 2023 | $7.20 | $7.38 | $7.13 | $7.13 | 19 918 |
| Sep 12, 2023 | $7.32 | $7.48 | $7.30 | $7.35 | 15 280 |
| Sep 11, 2023 | $7.42 | $7.42 | $7.35 | $7.37 | 57 231 |
| Sep 08, 2023 | $7.39 | $7.50 | $7.39 | $7.39 | 4 679 |
| Sep 07, 2023 | $7.46 | $7.50 | $7.36 | $7.50 | 16 972 |
| Sep 06, 2023 | $7.32 | $7.48 | $7.31 | $7.33 | 24 277 |
| Sep 05, 2023 | $7.26 | $7.50 | $7.21 | $7.31 | 18 909 |
| Sep 01, 2023 | $7.22 | $7.25 | $7.19 | $7.21 | 124 705 |
| Aug 31, 2023 | $7.07 | $7.25 | $7.05 | $7.16 | 27 399 |
| Aug 30, 2023 | $7.12 | $7.18 | $7.00 | $7.11 | 6 326 |
| Aug 29, 2023 | $7.09 | $7.15 | $7.07 | $7.15 | 4 480 |
| Aug 28, 2023 | $7.15 | $7.14 | $7.07 | $7.10 | 6 806 |
| Aug 25, 2023 | $7.10 | $7.10 | $7.05 | $7.09 | 6 124 |
| Aug 24, 2023 | $7.11 | $7.11 | $7.04 | $7.08 | 4 318 |
| Aug 23, 2023 | $7.10 | $7.16 | $6.82 | $7.02 | 39 695 |
| Aug 22, 2023 | $7.38 | $7.38 | $7.08 | $7.09 | 4 094 |
| Aug 21, 2023 | $7.14 | $7.30 | $7.06 | $7.09 | 2 893 |
