NasdaqGS - Nasdaq Real Time Price USD

United Security Bancshares (UBFO)

Compare
9.52
-0.31
(-3.15%)
At close: January 10 at 4:00:01 PM EST
9.52
0.00
(0.00%)
After hours: January 10 at 4:00:12 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 9.71 9.77 9.52 9.52 9.52 19,800
Jan 8, 2025 9.90 9.90 9.78 9.83 9.83 9,400
Jan 7, 2025 9.98 10.01 9.85 9.85 9.85 9,900
Jan 6, 2025 9.97 10.06 9.86 9.98 9.98 33,200
Jan 3, 2025 9.82 9.98 9.77 9.85 9.85 35,700
Jan 2, 2025 0.12 Dividend
Jan 2, 2025 9.98 10.08 9.80 9.83 9.83 22,400
Dec 31, 2024 10.09 10.22 10.09 10.10 9.98 17,300
Dec 30, 2024 10.05 10.15 9.99 10.08 9.96 16,600
Dec 27, 2024 10.15 10.24 9.99 10.10 9.98 15,200
Dec 26, 2024 10.18 10.24 10.02 10.19 10.07 11,800
Dec 24, 2024 10.16 10.24 10.10 10.17 10.05 4,300
Dec 23, 2024 10.26 10.29 10.14 10.15 10.03 19,500
Dec 20, 2024 10.02 10.26 10.00 10.26 10.14 39,000
Dec 19, 2024 10.06 10.34 9.74 9.98 9.86 34,300
Dec 18, 2024 10.27 10.34 9.86 10.00 9.88 33,700
Dec 17, 2024 10.27 10.38 10.23 10.26 10.14 26,400
Dec 16, 2024 10.35 10.35 10.24 10.25 10.13 27,600
Dec 13, 2024 10.30 10.47 10.27 10.31 10.19 21,200
Dec 12, 2024 10.17 10.43 10.17 10.30 10.18 29,400
Dec 11, 2024 10.20 10.28 10.16 10.17 10.05 26,100
Dec 10, 2024 10.20 10.20 10.13 10.16 10.04 52,800
Dec 9, 2024 10.10 10.49 10.10 10.11 9.99 36,400
Dec 6, 2024 9.80 10.01 9.80 10.01 9.89 21,800
Dec 5, 2024 9.83 10.00 9.70 9.80 9.68 22,800
Dec 4, 2024 9.79 9.84 9.79 9.83 9.71 9,300
Dec 3, 2024 9.89 9.89 9.75 9.78 9.66 19,900
Dec 2, 2024 9.86 9.90 9.72 9.84 9.72 13,000
Nov 29, 2024 9.85 9.86 9.77 9.83 9.71 8,100
Nov 27, 2024 9.80 9.85 9.77 9.77 9.65 9,700
Nov 26, 2024 9.60 9.86 9.60 9.80 9.68 17,800
Nov 25, 2024 9.65 9.83 9.65 9.70 9.58 24,800
Nov 22, 2024 9.72 9.77 9.54 9.67 9.56 25,500
Nov 21, 2024 9.48 9.69 9.48 9.54 9.43 33,500
Nov 20, 2024 9.42 9.50 9.24 9.48 9.37 23,300
Nov 19, 2024 9.39 9.48 9.29 9.45 9.34 22,100
Nov 18, 2024 9.54 9.69 9.25 9.36 9.25 22,100
Nov 15, 2024 9.49 9.60 9.32 9.53 9.42 23,400
Nov 14, 2024 9.51 9.51 9.28 9.44 9.33 19,300
Nov 13, 2024 9.40 9.48 9.30 9.42 9.31 31,100
Nov 12, 2024 9.28 9.36 9.22 9.30 9.19 28,900
Nov 11, 2024 9.10 9.41 9.10 9.22 9.11 29,300
Nov 8, 2024 8.91 9.10 8.91 9.07 8.96 40,800
Nov 7, 2024 9.00 9.09 8.93 9.01 8.90 56,900
Nov 6, 2024 8.90 9.10 8.90 9.00 8.89 59,500
Nov 5, 2024 8.86 8.86 8.70 8.77 8.67 8,600
Nov 4, 2024 8.86 8.86 8.48 8.62 8.52 16,200
Nov 1, 2024 8.84 8.94 8.74 8.76 8.66 6,400
Oct 31, 2024 8.71 8.95 8.71 8.84 8.73 22,200
Oct 30, 2024 8.71 8.93 8.71 8.92 8.81 16,500
Oct 29, 2024 8.80 8.89 8.71 8.82 8.72 31,800
Oct 28, 2024 8.88 8.96 8.72 8.87 8.76 28,700
Oct 25, 2024 8.93 8.94 8.55 8.84 8.73 29,900
Oct 24, 2024 8.76 8.98 8.50 8.87 8.76 54,700
Oct 23, 2024 8.74 8.75 8.65 8.75 8.65 41,500
Oct 22, 2024 8.76 8.76 8.65 8.70 8.60 11,300
Oct 21, 2024 8.78 8.82 8.71 8.71 8.61 12,500
Oct 18, 2024 8.73 8.82 8.70 8.80 8.70 20,400
Oct 17, 2024 8.74 8.74 8.58 8.71 8.61 23,500
Oct 16, 2024 8.52 8.70 8.52 8.70 8.60 24,200
Oct 15, 2024 8.51 8.66 8.51 8.59 8.49 21,400
Oct 14, 2024 8.54 8.59 8.41 8.52 8.42 9,200
Oct 11, 2024 8.31 8.55 8.21 8.55 8.45 38,800
Oct 10, 2024 8.15 8.20 8.08 8.14 8.04 23,900
Oct 9, 2024 8.37 8.37 8.13 8.20 8.10 39,600
Oct 8, 2024 8.43 8.60 8.24 8.27 8.17 50,100
Oct 7, 2024 0.12 Dividend
Oct 7, 2024 8.60 8.65 8.40 8.51 8.41 26,800
Oct 4, 2024 8.64 8.70 8.63 8.70 8.48 26,400
Oct 3, 2024 8.60 8.66 8.52 8.57 8.35 6,500
Oct 2, 2024 8.67 8.69 8.61 8.67 8.45 5,400
Oct 1, 2024 8.72 8.72 8.55 8.62 8.40 16,300
Sep 30, 2024 8.78 8.78 8.69 8.71 8.49 5,200
Sep 27, 2024 8.51 8.70 8.51 8.64 8.42 24,400
Sep 26, 2024 8.53 8.64 8.48 8.55 8.33 15,300
Sep 25, 2024 8.50 8.52 8.47 8.52 8.30 3,100
Sep 24, 2024 8.49 8.59 8.46 8.50 8.28 10,900
Sep 23, 2024 8.90 8.93 8.45 8.49 8.27 24,600
Sep 20, 2024 8.40 8.94 8.40 8.91 8.68 67,400
Sep 19, 2024 8.37 8.62 8.37 8.45 8.23 37,000
Sep 18, 2024 8.30 8.52 8.21 8.37 8.16 37,000
Sep 17, 2024 8.27 8.46 8.23 8.37 8.16 32,200
Sep 16, 2024 8.14 8.41 8.14 8.41 8.20 15,200
Sep 13, 2024 8.47 8.47 8.20 8.30 8.09 18,600
Sep 12, 2024 8.02 8.29 8.02 8.29 8.08 5,700
Sep 11, 2024 8.18 8.19 8.03 8.19 7.98 6,500
Sep 10, 2024 8.14 8.30 8.01 8.18 7.97 20,900
Sep 9, 2024 8.10 8.10 7.95 8.08 7.87 16,600
Sep 6, 2024 8.03 8.15 8.02 8.05 7.84 8,500
Sep 5, 2024 8.20 8.20 8.00 8.13 7.92 9,100
Sep 4, 2024 8.17 8.17 8.00 8.03 7.83 3,600
Sep 3, 2024 8.18 8.24 8.11 8.11 7.90 3,300
Aug 30, 2024 8.29 8.36 8.24 8.30 8.09 34,000
Aug 29, 2024 8.09 8.29 8.09 8.26 8.05 19,500
Aug 28, 2024 7.99 8.15 7.99 8.15 7.94 11,300
Aug 27, 2024 7.93 8.00 7.93 7.96 7.76 1,700
Aug 26, 2024 8.03 8.10 8.03 8.04 7.83 15,500
Aug 23, 2024 7.98 8.13 7.95 8.13 7.92 5,900
Aug 22, 2024 7.86 7.97 7.85 7.93 7.73 7,000
Aug 21, 2024 7.93 7.96 7.87 7.87 7.67 1,400
Aug 20, 2024 7.93 7.93 7.86 7.86 7.66 1,700
Aug 19, 2024 7.87 7.98 7.77 7.93 7.73 23,700
Aug 16, 2024 7.80 7.85 7.74 7.85 7.65 9,100
Aug 15, 2024 7.77 7.81 7.72 7.78 7.58 10,100
Aug 14, 2024 7.65 7.71 7.65 7.71 7.51 3,200
Aug 13, 2024 7.73 7.74 7.65 7.66 7.46 11,200
Aug 12, 2024 7.65 7.73 7.60 7.68 7.48 10,700
Aug 9, 2024 7.65 7.67 7.65 7.65 7.45 9,900
Aug 8, 2024 7.73 7.73 7.66 7.66 7.46 3,900
Aug 7, 2024 7.75 7.75 7.65 7.66 7.46 10,600
Aug 6, 2024 7.53 7.67 7.53 7.60 7.41 8,100
Aug 5, 2024 7.54 7.55 7.30 7.52 7.33 12,600
Aug 2, 2024 7.84 7.84 7.56 7.58 7.39 20,800
Aug 1, 2024 8.03 8.08 7.65 7.91 7.71 14,400
Jul 31, 2024 8.14 8.14 7.93 8.07 7.86 35,700
Jul 30, 2024 8.21 8.28 8.08 8.12 7.91 62,100
Jul 29, 2024 8.21 8.24 8.13 8.17 7.96 12,100
Jul 26, 2024 8.13 8.23 8.11 8.14 7.93 13,400
Jul 25, 2024 7.99 8.22 7.99 8.12 7.91 31,300
Jul 24, 2024 7.95 7.98 7.94 7.97 7.77 148,600
Jul 23, 2024 7.98 7.98 7.78 7.96 7.76 41,600
Jul 22, 2024 7.92 8.00 7.83 7.93 7.73 32,200
Jul 19, 2024 7.87 8.05 7.82 7.90 7.70 38,500
Jul 18, 2024 7.72 7.88 7.69 7.74 7.54 27,600
Jul 17, 2024 7.42 7.78 7.27 7.78 7.58 221,200
Jul 16, 2024 7.45 7.56 7.40 7.53 7.34 358,500
Jul 15, 2024 7.38 7.65 7.37 7.37 7.18 57,000
Jul 12, 2024 7.08 7.43 7.08 7.38 7.19 14,000
Jul 11, 2024 7.20 7.43 7.20 7.43 7.24 148,800
Jul 10, 2024 7.15 7.22 7.12 7.12 6.94 5,100
Jul 9, 2024 7.16 7.23 7.07 7.07 6.89 60,700
Jul 8, 2024 0.12 Dividend
Jul 8, 2024 7.19 7.26 7.15 7.22 7.04 50,500
Jul 5, 2024 7.20 7.28 7.20 7.26 6.96 18,400
Jul 3, 2024 7.20 7.27 7.20 7.24 6.94 5,800
Jul 2, 2024 7.25 7.28 7.15 7.15 6.85 13,200
Jul 1, 2024 7.27 7.28 7.20 7.23 6.93 8,700
Jun 28, 2024 7.28 7.31 7.12 7.25 6.95 26,100
Jun 27, 2024 7.22 7.31 7.22 7.31 7.01 10,800
Jun 26, 2024 7.19 7.22 7.19 7.22 6.92 2,800
Jun 25, 2024 7.20 7.24 7.20 7.20 6.90 4,100
Jun 24, 2024 7.11 7.23 7.11 7.20 6.90 4,700
Jun 21, 2024 7.25 7.28 7.17 7.23 6.93 19,700
Jun 20, 2024 7.21 7.29 7.21 7.25 6.95 3,900
Jun 18, 2024 7.27 7.27 7.22 7.22 6.92 3,100
Jun 17, 2024 7.30 7.30 7.21 7.22 6.92 19,700
Jun 14, 2024 7.23 7.31 7.23 7.25 6.95 32,100
Jun 13, 2024 7.32 7.32 7.22 7.22 6.92 7,200
Jun 12, 2024 7.28 7.33 7.27 7.29 6.99 8,900
Jun 11, 2024 7.20 7.28 7.20 7.28 6.98 14,900
Jun 10, 2024 7.22 7.28 7.21 7.21 6.91 6,100
Jun 7, 2024 7.25 7.25 7.21 7.21 6.91 3,300
Jun 6, 2024 7.25 7.27 7.20 7.21 6.91 8,500
Jun 5, 2024 7.25 7.30 7.25 7.25 6.95 3,000
Jun 4, 2024 7.28 7.30 7.25 7.25 6.95 4,800
Jun 3, 2024 7.33 7.33 7.25 7.26 6.96 15,700
May 31, 2024 7.29 7.33 7.26 7.26 6.96 7,600
May 30, 2024 7.33 7.33 7.25 7.25 6.95 5,900
May 29, 2024 7.27 7.32 7.25 7.25 6.95 7,200
May 28, 2024 7.35 7.35 7.27 7.27 6.97 3,100
May 24, 2024 7.31 7.33 7.30 7.30 7.00 2,500
May 23, 2024 7.31 7.31 7.27 7.31 7.01 3,300
May 22, 2024 7.29 7.30 7.28 7.30 7.00 3,500
May 21, 2024 7.34 7.36 7.27 7.27 6.97 7,900
May 20, 2024 7.33 7.44 7.27 7.27 6.97 12,100
May 17, 2024 7.30 7.40 7.20 7.27 6.97 21,200
May 16, 2024 7.35 7.40 7.35 7.36 7.05 4,300
May 15, 2024 7.34 7.39 7.33 7.37 7.06 5,700
May 14, 2024 7.37 7.37 7.30 7.30 7.00 8,500
May 13, 2024 7.37 7.39 7.25 7.25 6.95 16,200
May 10, 2024 7.29 7.41 7.25 7.25 6.95 14,500
May 9, 2024 7.27 7.40 7.27 7.39 7.08 14,500
May 8, 2024 7.36 7.40 7.28 7.35 7.04 10,200
May 7, 2024 7.34 7.45 7.26 7.26 6.96 15,800
May 6, 2024 7.27 7.40 7.17 7.27 6.97 12,300
May 3, 2024 7.25 7.34 7.25 7.29 6.99 5,500
May 2, 2024 7.22 7.22 7.14 7.18 6.88 10,300
May 1, 2024 7.12 7.18 7.10 7.12 6.82 7,900
Apr 30, 2024 7.24 7.27 7.02 7.12 6.82 25,400
Apr 29, 2024 7.30 7.32 7.28 7.29 6.99 4,900
Apr 26, 2024 7.35 7.40 7.35 7.40 7.09 3,300
Apr 25, 2024 7.36 7.40 7.36 7.40 7.09 3,200
Apr 24, 2024 7.41 7.49 7.40 7.49 7.18 7,400
Apr 23, 2024 7.30 7.49 7.30 7.46 7.15 9,900
Apr 22, 2024 7.53 7.53 7.27 7.46 7.15 31,800
Apr 19, 2024 7.15 7.35 7.15 7.35 7.04 6,900
Apr 18, 2024 7.22 7.24 7.11 7.22 6.92 4,600
Apr 17, 2024 7.21 7.26 7.13 7.13 6.83 10,400
Apr 16, 2024 7.18 7.34 7.16 7.16 6.86 11,400
Apr 15, 2024 7.21 7.32 7.20 7.26 6.96 10,800
Apr 12, 2024 7.31 7.36 7.25 7.36 7.05 5,000
Apr 11, 2024 7.35 7.42 7.22 7.42 7.11 5,000
Apr 10, 2024 7.35 7.45 7.25 7.39 7.08 9,400
Apr 9, 2024 7.32 7.41 7.31 7.35 7.04 9,900
Apr 8, 2024 7.34 7.45 7.22 7.35 7.04 22,200
Apr 5, 2024 0.12 Dividend
Apr 5, 2024 7.44 7.44 7.26 7.35 7.04 15,000
Apr 4, 2024 7.35 7.54 7.32 7.51 7.08 9,800
Apr 3, 2024 7.56 7.56 7.12 7.14 6.73 22,300
Apr 2, 2024 7.68 7.71 7.24 7.29 6.87 24,300
Apr 1, 2024 7.72 7.72 7.52 7.53 7.10 7,900
Mar 28, 2024 7.61 7.71 7.55 7.71 7.27 26,800
Mar 27, 2024 7.11 7.53 7.11 7.53 7.10 45,100
Mar 26, 2024 7.29 7.39 7.29 7.35 6.93 11,700
Mar 25, 2024 7.61 7.61 7.30 7.35 6.93 23,500
Mar 22, 2024 7.59 7.59 7.59 7.59 7.16 2,000
Mar 21, 2024 7.56 7.58 7.51 7.54 7.11 4,800
Mar 20, 2024 7.65 7.66 7.51 7.56 7.13 5,700
Mar 19, 2024 7.63 7.65 7.56 7.56 7.13 7,400
Mar 18, 2024 7.66 7.66 7.53 7.55 7.12 6,500
Mar 15, 2024 7.57 7.60 7.50 7.57 7.14 16,400
Mar 14, 2024 7.57 7.57 7.50 7.50 7.07 1,100
Mar 13, 2024 7.59 7.59 7.50 7.55 7.12 5,100
Mar 12, 2024 7.51 7.65 7.51 7.55 7.12 7,400
Mar 11, 2024 7.66 7.67 7.50 7.51 7.08 12,100
Mar 8, 2024 7.54 7.67 7.37 7.62 7.19 8,900
Mar 7, 2024 7.48 7.56 7.41 7.50 7.07 7,800
Mar 6, 2024 7.41 7.48 7.36 7.48 7.05 6,200
Mar 5, 2024 7.36 7.50 7.36 7.43 7.01 6,200
Mar 4, 2024 7.36 7.55 7.36 7.37 6.95 5,600
Mar 1, 2024 7.44 7.52 7.36 7.40 6.98 8,300
Feb 29, 2024 7.41 7.62 7.36 7.53 7.10 17,300
Feb 28, 2024 7.56 7.64 7.40 7.44 7.02 11,000
Feb 27, 2024 7.60 7.71 7.43 7.52 7.09 2,200
Feb 26, 2024 7.63 7.69 7.60 7.60 7.17 3,400
Feb 23, 2024 7.41 7.60 7.41 7.60 7.17 8,100
Feb 22, 2024 7.31 7.46 7.26 7.46 7.04 11,200
Feb 21, 2024 7.47 7.53 7.29 7.36 6.94 10,400
Feb 20, 2024 7.50 7.60 7.45 7.60 7.17 22,400
Feb 16, 2024 7.55 7.55 7.40 7.40 6.98 2,000
Feb 15, 2024 7.50 7.58 7.41 7.51 7.08 8,800
Feb 14, 2024 7.17 7.49 7.17 7.49 7.06 11,700
Feb 13, 2024 7.67 7.67 7.16 7.18 6.77 20,500
Feb 12, 2024 7.44 7.60 7.43 7.55 7.12 24,000
Feb 9, 2024 7.18 7.39 7.18 7.39 6.97 3,000
Feb 8, 2024 7.18 7.33 7.18 7.19 6.78 5,200
Feb 7, 2024 7.30 7.38 7.14 7.15 6.74 28,800
Feb 6, 2024 7.82 7.82 7.30 7.30 6.88 52,600
Feb 5, 2024 7.86 8.03 7.81 7.81 7.37 5,800
Feb 2, 2024 7.97 8.12 7.82 7.97 7.52 26,400
Feb 1, 2024 8.08 8.12 7.86 8.12 7.66 10,000
Jan 31, 2024 8.14 8.18 8.05 8.05 7.59 5,400
Jan 30, 2024 8.06 8.22 8.05 8.05 7.59 2,600
Jan 29, 2024 8.09 8.20 8.09 8.14 7.68 3,800
Jan 26, 2024 8.07 8.22 8.07 8.18 7.71 10,900
Jan 25, 2024 8.31 8.31 8.07 8.20 7.73 17,700
Jan 24, 2024 8.41 8.41 8.21 8.21 7.74 6,900
Jan 23, 2024 8.21 8.46 8.19 8.28 7.81 43,000
Jan 22, 2024 8.13 8.30 8.04 8.27 7.80 54,300
Jan 19, 2024 7.87 8.12 7.79 7.98 7.53 32,000
Jan 18, 2024 7.66 7.79 7.66 7.78 7.34 11,300
Jan 17, 2024 7.80 7.81 7.67 7.72 7.28 7,600
Jan 16, 2024 7.84 7.91 7.68 7.80 7.36 22,000
Jan 12, 2024 7.58 7.92 7.53 7.87 7.42 22,500
Jan 11, 2024 7.48 7.64 7.41 7.58 7.15 20,700

Related Tickers

BCML BayCom Corp
24.76
-3.84%
 
UNB Union Bankshares, Inc.
29.52
+0.20%
 
HFWA Heritage Financial Corporation
23.08
-2.94%
 
CVBF CVB Financial Corp.
19.59
-4.16%
 
CFB CrossFirst Bankshares, Inc.
14.11
-3.62%
 
HONE HarborOne Bancorp, Inc.
11.21
-3.78%
 
FRSB First Resource Bancorp, Inc.
15.31
-1.23%
 
BORT Bank of Botetourt
32.10
0.00%
 
PVBK Pacific Valley Bancorp
9.30
0.00%
 
PSBQ PSB Holdings, Inc.
25.75
-0.96%