United Security Bancshares (UBFO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 7.30 | 7.40 | 7.20 | 7.27 | 7.27 | 21,200 |
| May 16, 2024 | 7.35 | 7.40 | 7.35 | 7.36 | 7.36 | 4,300 |
| May 15, 2024 | 7.34 | 7.39 | 7.33 | 7.37 | 7.37 | 5,700 |
| May 14, 2024 | 7.37 | 7.37 | 7.30 | 7.30 | 7.30 | 8,500 |
| May 13, 2024 | 7.37 | 7.39 | 7.25 | 7.25 | 7.25 | 16,200 |
| May 10, 2024 | 7.29 | 7.41 | 7.25 | 7.25 | 7.25 | 14,500 |
| May 09, 2024 | 7.27 | 7.40 | 7.27 | 7.39 | 7.39 | 14,500 |
| May 08, 2024 | 7.36 | 7.40 | 7.28 | 7.35 | 7.35 | 10,200 |
| May 07, 2024 | 7.34 | 7.45 | 7.26 | 7.26 | 7.26 | 15,800 |
| May 06, 2024 | 7.27 | 7.40 | 7.17 | 7.27 | 7.27 | 12,300 |
| May 03, 2024 | 7.25 | 7.34 | 7.25 | 7.29 | 7.29 | 5,500 |
| May 02, 2024 | 7.22 | 7.22 | 7.14 | 7.18 | 7.18 | 10,300 |
| May 01, 2024 | 7.12 | 7.18 | 7.10 | 7.12 | 7.12 | 7,900 |
| Apr 30, 2024 | 7.24 | 7.27 | 7.02 | 7.12 | 7.12 | 25,400 |
| Apr 29, 2024 | 7.30 | 7.32 | 7.28 | 7.29 | 7.29 | 4,900 |
| Apr 26, 2024 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 3,300 |
| Apr 25, 2024 | 7.36 | 7.40 | 7.36 | 7.40 | 7.40 | 3,200 |
| Apr 24, 2024 | 7.41 | 7.49 | 7.40 | 7.49 | 7.49 | 7,400 |
| Apr 23, 2024 | 7.30 | 7.49 | 7.30 | 7.46 | 7.46 | 9,900 |
| Apr 22, 2024 | 7.53 | 7.53 | 7.27 | 7.46 | 7.46 | 31,800 |
| Apr 19, 2024 | 7.15 | 7.35 | 7.15 | 7.35 | 7.35 | 6,900 |
| Apr 18, 2024 | 7.22 | 7.24 | 7.11 | 7.22 | 7.22 | 4,600 |
| Apr 17, 2024 | 7.21 | 7.26 | 7.13 | 7.13 | 7.13 | 10,400 |
| Apr 16, 2024 | 7.18 | 7.34 | 7.16 | 7.16 | 7.16 | 11,400 |
| Apr 15, 2024 | 7.21 | 7.32 | 7.20 | 7.26 | 7.26 | 10,800 |
| Apr 12, 2024 | 7.31 | 7.36 | 7.25 | 7.36 | 7.36 | 5,000 |
| Apr 11, 2024 | 7.35 | 7.42 | 7.22 | 7.42 | 7.42 | 5,000 |
| Apr 10, 2024 | 7.35 | 7.45 | 7.25 | 7.39 | 7.39 | 9,400 |
| Apr 09, 2024 | 7.32 | 7.41 | 7.31 | 7.35 | 7.35 | 9,900 |
| Apr 08, 2024 | 7.34 | 7.45 | 7.22 | 7.35 | 7.35 | 22,200 |
| Apr 05, 2024 | 7.44 | 7.44 | 7.26 | 7.35 | 7.35 | 15,000 |
| Apr 05, 2024 | 0.12 Dividend | |||||
| Apr 04, 2024 | 7.35 | 7.54 | 7.32 | 7.51 | 7.39 | 9,800 |
| Apr 03, 2024 | 7.56 | 7.56 | 7.12 | 7.14 | 7.03 | 22,300 |
| Apr 02, 2024 | 7.68 | 7.71 | 7.24 | 7.29 | 7.17 | 24,300 |
| Apr 01, 2024 | 7.72 | 7.72 | 7.52 | 7.53 | 7.41 | 7,900 |
| Mar 28, 2024 | 7.61 | 7.71 | 7.55 | 7.71 | 7.59 | 26,800 |
| Mar 27, 2024 | 7.11 | 7.53 | 7.11 | 7.53 | 7.41 | 45,100 |
| Mar 26, 2024 | 7.29 | 7.39 | 7.29 | 7.35 | 7.23 | 11,700 |
| Mar 25, 2024 | 7.61 | 7.61 | 7.30 | 7.35 | 7.23 | 23,500 |
| Mar 22, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.47 | 2,000 |
| Mar 21, 2024 | 7.56 | 7.58 | 7.51 | 7.54 | 7.42 | 4,800 |
| Mar 20, 2024 | 7.65 | 7.66 | 7.51 | 7.56 | 7.44 | 5,700 |
| Mar 19, 2024 | 7.63 | 7.65 | 7.56 | 7.56 | 7.44 | 7,400 |
| Mar 18, 2024 | 7.66 | 7.66 | 7.53 | 7.55 | 7.43 | 6,500 |
| Mar 15, 2024 | 7.57 | 7.60 | 7.50 | 7.57 | 7.45 | 16,400 |
| Mar 14, 2024 | 7.57 | 7.57 | 7.50 | 7.50 | 7.38 | 1,100 |
| Mar 13, 2024 | 7.59 | 7.59 | 7.50 | 7.55 | 7.43 | 5,100 |
| Mar 12, 2024 | 7.51 | 7.65 | 7.51 | 7.55 | 7.43 | 7,400 |
| Mar 11, 2024 | 7.66 | 7.67 | 7.50 | 7.51 | 7.39 | 12,100 |
| Mar 08, 2024 | 7.54 | 7.67 | 7.37 | 7.62 | 7.50 | 8,900 |
| Mar 07, 2024 | 7.48 | 7.56 | 7.41 | 7.50 | 7.38 | 7,800 |
| Mar 06, 2024 | 7.41 | 7.48 | 7.36 | 7.48 | 7.36 | 6,200 |
| Mar 05, 2024 | 7.36 | 7.50 | 7.36 | 7.43 | 7.31 | 6,200 |
| Mar 04, 2024 | 7.36 | 7.55 | 7.36 | 7.37 | 7.25 | 5,600 |
| Mar 01, 2024 | 7.44 | 7.52 | 7.36 | 7.40 | 7.28 | 8,300 |
| Feb 29, 2024 | 7.41 | 7.62 | 7.36 | 7.53 | 7.41 | 17,300 |
| Feb 28, 2024 | 7.56 | 7.64 | 7.40 | 7.44 | 7.32 | 11,000 |
| Feb 27, 2024 | 7.60 | 7.71 | 7.43 | 7.52 | 7.40 | 2,200 |
| Feb 26, 2024 | 7.63 | 7.69 | 7.60 | 7.60 | 7.48 | 3,400 |
| Feb 23, 2024 | 7.41 | 7.60 | 7.41 | 7.60 | 7.48 | 8,100 |
| Feb 22, 2024 | 7.31 | 7.46 | 7.26 | 7.46 | 7.34 | 11,200 |
| Feb 21, 2024 | 7.47 | 7.53 | 7.29 | 7.36 | 7.24 | 10,400 |
| Feb 20, 2024 | 7.50 | 7.60 | 7.45 | 7.60 | 7.48 | 22,400 |
| Feb 16, 2024 | 7.55 | 7.55 | 7.40 | 7.40 | 7.28 | 2,000 |
| Feb 15, 2024 | 7.50 | 7.58 | 7.41 | 7.51 | 7.39 | 8,800 |
| Feb 14, 2024 | 7.17 | 7.49 | 7.17 | 7.49 | 7.37 | 11,700 |
| Feb 13, 2024 | 7.67 | 7.67 | 7.16 | 7.18 | 7.07 | 20,500 |
| Feb 12, 2024 | 7.44 | 7.60 | 7.43 | 7.55 | 7.43 | 24,000 |
| Feb 09, 2024 | 7.18 | 7.39 | 7.18 | 7.39 | 7.27 | 3,000 |
| Feb 08, 2024 | 7.18 | 7.33 | 7.18 | 7.19 | 7.08 | 5,200 |
| Feb 07, 2024 | 7.30 | 7.38 | 7.14 | 7.15 | 7.04 | 28,800 |
| Feb 06, 2024 | 7.82 | 7.82 | 7.30 | 7.30 | 7.18 | 52,600 |
| Feb 05, 2024 | 7.86 | 8.03 | 7.81 | 7.81 | 7.69 | 5,800 |
| Feb 02, 2024 | 7.97 | 8.12 | 7.82 | 7.97 | 7.84 | 26,400 |
| Feb 01, 2024 | 8.08 | 8.12 | 7.86 | 8.12 | 7.99 | 10,000 |
| Jan 31, 2024 | 8.14 | 8.18 | 8.05 | 8.05 | 7.92 | 5,400 |
| Jan 30, 2024 | 8.06 | 8.22 | 8.05 | 8.05 | 7.92 | 2,600 |
| Jan 29, 2024 | 8.09 | 8.20 | 8.09 | 8.14 | 8.01 | 3,800 |
| Jan 26, 2024 | 8.07 | 8.22 | 8.07 | 8.18 | 8.05 | 10,900 |
| Jan 25, 2024 | 8.31 | 8.31 | 8.07 | 8.20 | 8.07 | 17,700 |
| Jan 24, 2024 | 8.41 | 8.41 | 8.21 | 8.21 | 8.08 | 6,900 |
| Jan 23, 2024 | 8.21 | 8.46 | 8.19 | 8.28 | 8.15 | 43,000 |
| Jan 22, 2024 | 8.13 | 8.30 | 8.04 | 8.27 | 8.14 | 54,300 |
| Jan 19, 2024 | 7.87 | 8.12 | 7.79 | 7.98 | 7.85 | 32,000 |
| Jan 18, 2024 | 7.66 | 7.79 | 7.66 | 7.78 | 7.66 | 11,300 |
| Jan 17, 2024 | 7.80 | 7.81 | 7.67 | 7.72 | 7.60 | 7,600 |
| Jan 16, 2024 | 7.84 | 7.91 | 7.68 | 7.80 | 7.68 | 22,000 |
| Jan 12, 2024 | 7.58 | 7.92 | 7.53 | 7.87 | 7.74 | 22,500 |
| Jan 11, 2024 | 7.48 | 7.64 | 7.41 | 7.58 | 7.46 | 20,700 |
| Jan 10, 2024 | 7.39 | 7.52 | 7.32 | 7.49 | 7.37 | 19,100 |
| Jan 09, 2024 | 7.36 | 7.44 | 7.25 | 7.36 | 7.24 | 24,700 |
| Jan 08, 2024 | 7.52 | 7.53 | 7.13 | 7.36 | 7.24 | 41,100 |
| Jan 05, 2024 | 7.80 | 7.98 | 7.56 | 7.56 | 7.44 | 30,900 |
| Jan 04, 2024 | 7.77 | 8.00 | 7.71 | 7.81 | 7.69 | 44,900 |
| Jan 03, 2024 | 8.25 | 8.25 | 7.99 | 8.09 | 7.96 | 15,800 |
| Jan 02, 2024 | 8.25 | 8.35 | 8.03 | 8.07 | 7.94 | 30,600 |
| Jan 02, 2024 | 0.12 Dividend | |||||
| Dec 29, 2023 | 8.58 | 8.70 | 8.30 | 8.41 | 8.16 | 93,500 |
| Dec 28, 2023 | 8.45 | 8.70 | 8.45 | 8.58 | 8.32 | 19,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.