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 |
| Mar 09, 2016 | $4.90 | $4.93 | $4.87 | $4.89 | 4 040 |
| Mar 08, 2016 | $4.83 | $4.90 | $4.83 | $4.89 | 10 908 |
| Mar 07, 2016 | $4.90 | $4.90 | $4.84 | $4.89 | 15 756 |
| Mar 04, 2016 | $4.90 | $4.94 | $4.82 | $4.82 | 4 545 |
| Mar 03, 2016 | $4.93 | $4.94 | $4.88 | $4.89 | 10 807 |
| Mar 02, 2016 | $4.90 | $4.93 | $4.90 | $4.93 | 12 019 |
| Mar 01, 2016 | $4.89 | $4.89 | $4.87 | $4.89 | 5 858 |
| Feb 29, 2016 | $4.84 | $4.85 | $4.77 | $4.77 | 4 949 |
| Feb 26, 2016 | $4.83 | $4.84 | $4.83 | $4.84 | 5 656 |
| Feb 25, 2016 | $4.88 | $4.89 | $4.68 | $4.84 | 4 040 |
| Feb 24, 2016 | $4.94 | $4.95 | $4.70 | $4.78 | 46 561 |
| Feb 23, 2016 | $5.05 | $5.05 | $4.95 | $4.98 | 9 898 |
| Feb 22, 2016 | $5.10 | $5.10 | $4.99 | $5.03 | 10 302 |
| Feb 19, 2016 | $5.10 | $5.10 | $5.07 | $5.07 | 1 313 |
| Feb 18, 2016 | $5.02 | $5.10 | $4.86 | $5.10 | 1 919 |
| Feb 17, 2016 | $5.09 | $5.10 | $5.08 | $5.10 | 1 515 |
| Feb 16, 2016 | $4.94 | $5.08 | $4.94 | $5.08 | 16 665 |
| Feb 12, 2016 | $5.07 | $5.09 | $4.96 | $5.05 | 1 717 |
| Feb 11, 2016 | $4.97 | $5.07 | $4.95 | $5.05 | 3 838 |
| Feb 10, 2016 | $5.03 | $5.10 | $5.01 | $5.08 | 10 908 |
| Feb 09, 2016 | $5.10 | $5.15 | $5.07 | $5.12 | 55 146 |
| Feb 08, 2016 | $5.03 | $5.12 | $5.02 | $5.08 | 6 262 |
| Feb 05, 2016 | $5.09 | $5.15 | $5.07 | $5.12 | 8 585 |
| Feb 04, 2016 | $5.15 | $5.19 | $5.08 | $5.10 | 19 796 |
| Feb 03, 2016 | $5.15 | $5.22 | $5.13 | $5.20 | 31 815 |
