NasdaqGS - Nasdaq Real Time Price USD

United Security Bancshares (UBFO)

8.37
-0.30
(-3.46%)
At close: June 13 at 4:00:00 PM EDT
8.37
0.00
(0.00%)
After hours: June 13 at 4:04:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20258.598.698.358.378.3714,300
Jun 12, 20258.608.678.498.678.6722,600
Jun 11, 20258.558.698.548.638.6322,400
Jun 10, 20258.608.688.568.568.5619,500
Jun 9, 20258.638.718.498.498.4924,500
Jun 6, 20258.548.688.408.628.6229,500
Jun 5, 20258.358.418.248.248.2416,500
Jun 4, 20258.488.488.298.378.3716,800
Jun 3, 20258.458.598.438.458.4518,100
Jun 2, 20258.608.678.438.468.4622,000
May 30, 20258.708.708.578.648.6410,900
May 29, 20258.548.698.498.698.6918,200
May 28, 20258.558.618.448.448.4426,800
May 27, 20258.848.848.598.598.5937,100
May 23, 20258.808.848.658.718.7119,100
May 22, 20259.009.008.778.798.7933,400
May 21, 20258.858.928.758.878.8727,000
May 20, 20258.959.238.848.908.9022,500
May 19, 20258.809.228.808.988.9815,500
May 16, 20259.059.258.958.958.9534,100
May 15, 20259.019.288.819.059.0545,200
May 14, 20259.009.509.009.099.0923,000
May 13, 20259.259.259.019.089.0817,900
May 12, 20259.229.499.199.199.1918,600
May 9, 20259.159.159.039.069.0612,000
May 8, 20259.009.258.959.159.1518,100
May 7, 20259.229.228.968.988.9816,600
May 6, 20259.339.409.059.059.0519,000
May 5, 20259.319.569.279.279.2720,200
May 2, 20259.039.369.009.349.3432,000
May 1, 20258.929.078.858.968.9628,200
Apr 30, 20259.139.138.888.908.9027,500
Apr 29, 20258.909.128.869.009.0027,900
Apr 28, 20258.708.918.708.918.9116,300
Apr 25, 20258.748.798.648.738.7318,800
Apr 24, 20258.688.778.688.768.7630,200
Apr 23, 20258.748.778.588.678.6736,600
Apr 22, 20258.158.688.158.538.5350,200
Apr 21, 20257.928.067.808.018.0127,000
Apr 17, 20257.797.947.777.937.9350,600
Apr 16, 20257.807.887.707.797.7961,600
Apr 15, 20257.597.867.537.757.7514,800
Apr 14, 20257.697.737.327.597.5936,700
Apr 11, 20257.617.687.447.567.5629,500
Apr 10, 20258.038.037.527.617.6114,900
Apr 9, 20257.598.217.528.088.0845,900
Apr 8, 20257.988.397.527.627.6239,000
Apr 7, 2025 0.12 Dividend
Apr 7, 20257.747.927.587.867.8632,900
Apr 4, 20258.048.297.887.967.84121,800
Apr 3, 20258.828.928.378.388.2557,000
Apr 2, 20259.109.118.809.078.9347,100
Apr 1, 20258.899.028.858.898.7633,500
Mar 31, 20259.079.228.908.968.8226,500
Mar 28, 20259.109.118.989.078.9318,100
Mar 27, 20258.969.158.959.149.0029,200
Mar 26, 20259.009.188.978.978.8315,000
Mar 25, 20259.149.198.998.998.8524,500
Mar 24, 20258.969.238.969.108.9617,700
Mar 21, 20259.009.168.948.958.8222,300
Mar 20, 20259.109.239.049.048.9023,300
Mar 19, 20259.199.239.159.169.0226,900
Mar 18, 20259.249.269.109.179.0324,900
Mar 17, 20259.159.239.159.219.0721,300
Mar 14, 20259.109.239.109.189.0419,400
Mar 13, 20259.009.218.959.098.9521,300
Mar 12, 20258.829.098.769.028.8838,200
Mar 11, 20258.848.908.808.808.6723,600
Mar 10, 20259.309.308.828.838.7039,400
Mar 7, 20259.319.459.159.239.0916,900
Mar 6, 20259.359.409.269.379.2323,200
Mar 5, 20259.369.579.349.479.3318,800
Mar 4, 20259.539.539.419.419.2734,900
Mar 3, 20259.719.759.599.609.4613,500
Feb 28, 20259.999.999.729.739.5814,600
Feb 27, 20259.749.799.729.779.6212,700
Feb 26, 20259.679.839.559.759.6033,900
Feb 25, 20259.769.809.709.709.5518,400
Feb 24, 20259.859.969.759.759.6021,900
Feb 21, 202510.0610.089.859.869.7129,700
Feb 20, 202510.1210.1210.0110.069.9112,100
Feb 19, 202510.1610.1710.1010.139.9816,700
Feb 18, 202510.1010.1510.0810.139.9814,300
Feb 14, 202510.0810.1510.0810.139.9824,200
Feb 13, 20259.9110.079.8710.079.9219,200
Feb 12, 20259.949.989.899.949.7920,800
Feb 11, 20259.8110.069.819.969.8133,400
Feb 10, 20259.749.919.709.839.6824,500
Feb 7, 20259.689.759.539.739.5830,700
Feb 6, 20259.589.699.579.689.5319,400
Feb 5, 20259.469.689.469.589.4425,300
Feb 4, 20259.389.559.389.509.3624,600
Feb 3, 20259.439.649.299.419.2751,900
Jan 31, 20259.569.769.449.579.4349,100
Jan 30, 20259.589.769.549.599.4534,900
Jan 29, 20259.609.789.489.659.5047,100
Jan 28, 20259.959.989.659.659.5031,700
Jan 27, 20259.9210.149.929.989.8327,300
Jan 24, 202510.0010.139.8110.049.8931,100
Jan 23, 20259.9510.029.9510.029.8720,800
Jan 22, 20259.9910.099.769.919.7631,800
Jan 21, 20259.9910.139.949.949.7933,600
Jan 17, 20259.9410.049.949.969.8163,100
Jan 16, 20259.789.899.779.899.7438,000
Jan 15, 20259.509.899.509.759.6038,400
Jan 14, 20259.459.529.279.459.3125,500
Jan 13, 20259.459.579.369.369.2216,800
Jan 10, 20259.719.779.529.529.3819,800
Jan 8, 20259.909.909.789.839.689,400
Jan 7, 20259.9810.019.859.859.709,900
Jan 6, 20259.9710.069.869.989.8333,200
Jan 3, 20259.829.989.779.859.7035,700
Jan 2, 2025 0.12 Dividend
Jan 2, 20259.9810.089.809.839.6822,400
Dec 31, 202410.0910.2210.0910.109.8317,300
Dec 30, 202410.0510.159.9910.089.8116,600
Dec 27, 202410.1510.249.9910.109.8315,200
Dec 26, 202410.1810.2410.0210.199.9211,800
Dec 24, 202410.1610.2410.1010.179.904,300
Dec 23, 202410.2610.2910.1410.159.8819,500
Dec 20, 202410.0210.2610.0010.269.9939,000
Dec 19, 202410.0610.349.749.989.7134,300
Dec 18, 202410.2710.349.8610.009.7333,700
Dec 17, 202410.2710.3810.2310.269.9926,400
Dec 16, 202410.3510.3510.2410.259.9827,600
Dec 13, 202410.3010.4710.2710.3110.0321,200
Dec 12, 202410.1710.4310.1710.3010.0229,400
Dec 11, 202410.2010.2810.1610.179.9026,100
Dec 10, 202410.2010.2010.1310.169.8952,800
Dec 9, 202410.1010.4910.1010.119.8436,400
Dec 6, 20249.8010.019.8010.019.7421,800
Dec 5, 20249.8310.009.709.809.5422,800
Dec 4, 20249.799.849.799.839.579,300
Dec 3, 20249.899.899.759.789.5219,900
Dec 2, 20249.869.909.729.849.5813,000
Nov 29, 20249.859.869.779.839.578,100
Nov 27, 20249.809.859.779.779.519,700
Nov 26, 20249.609.869.609.809.5417,800
Nov 25, 20249.659.839.659.709.4424,800
Nov 22, 20249.729.779.549.679.4125,500
Nov 21, 20249.489.699.489.549.2833,500
Nov 20, 20249.429.509.249.489.2323,300
Nov 19, 20249.399.489.299.459.2022,100
Nov 18, 20249.549.699.259.369.1122,100
Nov 15, 20249.499.609.329.539.2723,400
Nov 14, 20249.519.519.289.449.1919,300
Nov 13, 20249.409.489.309.429.1731,100
Nov 12, 20249.289.369.229.309.0528,900
Nov 11, 20249.109.419.109.228.9729,300
Nov 8, 20248.919.108.919.078.8340,800
Nov 7, 20249.009.098.939.018.7756,900
Nov 6, 20248.909.108.909.008.7659,500
Nov 5, 20248.868.868.708.778.548,600
Nov 4, 20248.868.868.488.628.3916,200
Nov 1, 20248.848.948.748.768.536,400
Oct 31, 20248.718.958.718.848.6022,200
Oct 30, 20248.718.938.718.928.6816,500
Oct 29, 20248.808.898.718.828.5831,800
Oct 28, 20248.888.968.728.878.6328,700
Oct 25, 20248.938.948.558.848.6029,900
Oct 24, 20248.768.988.508.878.6354,700
Oct 23, 20248.748.758.658.758.5241,500
Oct 22, 20248.768.768.658.708.4711,300
Oct 21, 20248.788.828.718.718.4812,500
Oct 18, 20248.738.828.708.808.5620,400
Oct 17, 20248.748.748.588.718.4823,500
Oct 16, 20248.528.708.528.708.4724,200
Oct 15, 20248.518.668.518.598.3621,400
Oct 14, 20248.548.598.418.528.299,200
Oct 11, 20248.318.558.218.558.3238,800
Oct 10, 20248.158.208.088.147.9223,900
Oct 9, 20248.378.378.138.207.9839,600
Oct 8, 20248.438.608.248.278.0550,100
Oct 7, 2024 0.12 Dividend
Oct 7, 20248.608.658.408.518.2826,800
Oct 4, 20248.648.708.638.708.3526,400
Oct 3, 20248.608.668.528.578.236,500
Oct 2, 20248.678.698.618.678.325,400
Oct 1, 20248.728.728.558.628.2716,300
Sep 30, 20248.788.788.698.718.365,200
Sep 27, 20248.518.708.518.648.2924,400
Sep 26, 20248.538.648.488.558.2115,300
Sep 25, 20248.508.528.478.528.183,100
Sep 24, 20248.498.598.468.508.1610,900
Sep 23, 20248.908.938.458.498.1524,600
Sep 20, 20248.408.948.408.918.5567,400
Sep 19, 20248.378.628.378.458.1137,000
Sep 18, 20248.308.528.218.378.0337,000
Sep 17, 20248.278.468.238.378.0332,200
Sep 16, 20248.148.418.148.418.0715,200
Sep 13, 20248.478.478.208.307.9718,600
Sep 12, 20248.028.298.028.297.965,700
Sep 11, 20248.188.198.038.197.866,500
Sep 10, 20248.148.308.018.187.8520,900
Sep 9, 20248.108.107.958.087.7616,600
Sep 6, 20248.038.158.028.057.738,500
Sep 5, 20248.208.208.008.137.809,100
Sep 4, 20248.178.178.008.037.713,600
Sep 3, 20248.188.248.118.117.783,300
Aug 30, 20248.298.368.248.307.9734,000
Aug 29, 20248.098.298.098.267.9319,500
Aug 28, 20247.998.157.998.157.8211,300
Aug 27, 20247.938.007.937.967.641,700
Aug 26, 20248.038.108.038.047.7215,500
Aug 23, 20247.988.137.958.137.805,900
Aug 22, 20247.867.977.857.937.617,000
Aug 21, 20247.937.967.877.877.551,400
Aug 20, 20247.937.937.867.867.541,700
Aug 19, 20247.877.987.777.937.6123,700
Aug 16, 20247.807.857.747.857.539,100
Aug 15, 20247.777.817.727.787.4710,100
Aug 14, 20247.657.717.657.717.403,200
Aug 13, 20247.737.747.657.667.3511,200
Aug 12, 20247.657.737.607.687.3710,700
Aug 9, 20247.657.677.657.657.349,900
Aug 8, 20247.737.737.667.667.353,900
Aug 7, 20247.757.757.657.667.3510,600
Aug 6, 20247.537.677.537.607.298,100
Aug 5, 20247.547.557.307.527.2212,600
Aug 2, 20247.847.847.567.587.2820,800
Aug 1, 20248.038.087.657.917.5914,400
Jul 31, 20248.148.147.938.077.7535,700
Jul 30, 20248.218.288.088.127.7962,100
Jul 29, 20248.218.248.138.177.8412,100
Jul 26, 20248.138.238.118.147.8113,400
Jul 25, 20247.998.227.998.127.7931,300
Jul 24, 20247.957.987.947.977.65148,600
Jul 23, 20247.987.987.787.967.6441,600
Jul 22, 20247.928.007.837.937.6132,200
Jul 19, 20247.878.057.827.907.5838,500
Jul 18, 20247.727.887.697.747.4327,600
Jul 17, 20247.427.787.277.787.47221,200
Jul 16, 20247.457.567.407.537.23358,500
Jul 15, 20247.387.657.377.377.0757,000
Jul 12, 20247.087.437.087.387.0814,000
Jul 11, 20247.207.437.207.437.13148,800
Jul 10, 20247.157.227.127.126.835,100
Jul 9, 20247.167.237.077.076.7960,700
Jul 8, 2024 0.12 Dividend
Jul 8, 20247.197.267.157.226.9350,500
Jul 5, 20247.207.287.207.266.8518,400
Jul 3, 20247.207.277.207.246.835,800
Jul 2, 20247.257.287.157.156.7513,200
Jul 1, 20247.277.287.207.236.828,700
Jun 28, 20247.287.317.127.256.8426,100
Jun 27, 20247.227.317.227.316.9010,800
Jun 26, 20247.197.227.197.226.822,800
Jun 25, 20247.207.247.207.206.804,100
Jun 24, 20247.117.237.117.206.804,700
Jun 21, 20247.257.287.177.236.8219,700
Jun 20, 20247.217.297.217.256.843,900
Jun 18, 20247.277.277.227.226.823,100
Jun 17, 20247.307.307.217.226.8219,700
Jun 14, 20247.237.317.237.256.8432,100

Related Tickers

RVSB Riverview Bancorp, Inc.
5.39
-0.19%
 
CWBK CW Bancorp
33.30
0.00%
 
DSBX Dogwood State Bank
14.85
-1.00%
 
CUBI-PF Customers Bancorp, Inc.
25.42
+0.43%
 
SMBK SmartFinancial, Inc.
31.39
-2.82%
 
PROV Provident Financial Holdings, Inc.
15.40
-0.19%
 
FITBO Fifth Third Bancorp
19.82
-1.59%
 
EFSI Eagle Financial Services, Inc.
29.80
-1.23%
 
PBNK Pinnacle Bank
20.50
0.00%
 
WNEB Western New England Bancorp, Inc.
9.08
-3.09%