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 |
| Feb 02, 2016 | $5.10 | $5.22 | $5.10 | $5.20 | 16 261 |
| Feb 01, 2016 | $5.21 | $5.22 | $5.13 | $5.19 | 909 |
| Jan 29, 2016 | $5.24 | $5.24 | $5.16 | $5.16 | 3 737 |
| Jan 28, 2016 | $5.18 | $5.25 | $5.18 | $5.25 | 11 009 |
| Jan 27, 2016 | $5.20 | $5.20 | $5.15 | $5.20 | 22 624 |
| Jan 26, 2016 | $5.20 | $5.20 | $5.11 | $5.11 | 4 949 |
| Jan 25, 2016 | $5.20 | $5.25 | $5.14 | $5.14 | 31 815 |
| Jan 22, 2016 | $5.22 | $5.22 | $5.11 | $5.20 | 1 414 |
| Jan 21, 2016 | $5.20 | $5.23 | $5.15 | $5.20 | 42 319 |
| Jan 20, 2016 | $5.15 | $5.24 | $5.13 | $5.24 | 26 260 |
| Jan 19, 2016 | $5.15 | $5.25 | $5.15 | $5.25 | 808 |
| Jan 15, 2016 | $5.15 | $5.25 | $5.15 | $5.15 | 3 333 |
| Jan 14, 2016 | $5.16 | $5.24 | $5.16 | $5.24 | 23 331 |
| Jan 13, 2016 | $5.23 | $5.23 | $5.18 | $5.20 | 17 574 |
| Jan 12, 2016 | $5.20 | $5.20 | $5.20 | $5.20 | 808 |
| Jan 11, 2016 | $5.24 | $5.24 | $5.24 | $5.24 | 303 |
| Jan 08, 2016 | $5.17 | $5.27 | $5.17 | $5.25 | 909 |
| Jan 07, 2016 | $5.24 | $5.24 | $5.20 | $5.21 | 1 010 |
| Jan 06, 2016 | $5.24 | $5.24 | $5.15 | $5.20 | 7 878 |
| Jan 05, 2016 | $5.25 | $5.25 | $5.20 | $5.21 | 2 121 |
