United Security Bancshares (UBFO) Historical Stock Data
7.27 ↓0.09 (-1.22%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UBFO is up 0.14% a day on average. There have been 18 days where United Security Bancshares closed green and 12 days where UBFO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 7.30 | 7.27 | ↓$0.03 (-0.41%) | 7.20 | 7.40 | 21.20K |
| 2024-05-16 | 7.35 | 7.36 | ↑$0.01 (0.19%) | 7.35 | 7.40 | 4.32K |
| 2024-05-15 | 7.34 | 7.37 | ↑$0.03 (0.41%) | 7.33 | 7.39 | 5.74K |
| 2024-05-14 | 7.37 | 7.30 | ↓$0.07 (-0.95%) | 7.30 | 7.37 | 8.51K |
| 2024-05-13 | 7.37 | 7.25 | ↓$0.12 (-1.63%) | 7.25 | 7.39 | 16.24K |
| 2024-05-10 | 7.29 | 7.25 | ↓$0.04 (-0.50%) | 7.25 | 7.41 | 14.55K |
| 2024-05-09 | 7.27 | 7.39 | ↑$0.12 (1.65%) | 7.27 | 7.40 | 14.54K |
| 2024-05-08 | 7.36 | 7.35 | ↓$0.01 (-0.18%) | 7.28 | 7.40 | 10.23K |
| 2024-05-07 | 7.34 | 7.26 | ↓$0.08 (-1.09%) | 7.26 | 7.45 | 15.81K |
| 2024-05-06 | 7.27 | 7.27 | ↑$0.00 (0.00%) | 7.17 | 7.40 | 12.30K |
| 2024-05-03 | 7.25 | 7.29 | ↑$0.04 (0.55%) | 7.25 | 7.34 | 5.54K |
| 2024-05-02 | 7.22 | 7.18 | ↓$0.04 (-0.55%) | 7.14 | 7.22 | 10.27K |
| 2024-05-01 | 7.12 | 7.12 | ↑$0.00 (0.00%) | 7.10 | 7.18 | 7.92K |
| 2024-04-30 | 7.24 | 7.12 | ↓$0.12 (-1.66%) | 7.02 | 7.27 | 25.42K |
| 2024-04-29 | 7.30 | 7.29 | ↓$0.01 (-0.08%) | 7.28 | 7.32 | 4.91K |
| 2024-04-26 | 7.35 | 7.40 | ↑$0.05 (0.68%) | 7.35 | 7.40 | 3.26K |
| 2024-04-25 | 7.36 | 7.40 | ↑$0.04 (0.54%) | 7.36 | 7.40 | 3.19K |
| 2024-04-24 | 7.41 | 7.49 | ↑$0.08 (1.12%) | 7.40 | 7.49 | 7.42K |
| 2024-04-23 | 7.30 | 7.46 | ↑$0.16 (2.15%) | 7.30 | 7.49 | 9.88K |
| 2024-04-22 | 7.53 | 7.46 | ↓$0.07 (-0.93%) | 7.27 | 7.53 | 31.77K |
| 2024-04-19 | 7.15 | 7.35 | ↑$0.20 (2.80%) | 7.15 | 7.35 | 6.95K |
| 2024-04-18 | 7.22 | 7.22 | ↑$0.00 (0.00%) | 7.11 | 7.24 | 4.63K |
| 2024-04-17 | 7.21 | 7.13 | ↓$0.08 (-1.16%) | 7.13 | 7.26 | 10.42K |
| 2024-04-16 | 7.18 | 7.16 | ↓$0.02 (-0.28%) | 7.16 | 7.34 | 11.43K |
| 2024-04-15 | 7.21 | 7.26 | ↑$0.05 (0.69%) | 7.20 | 7.32 | 10.75K |
| 2024-04-12 | 7.31 | 7.36 | ↑$0.05 (0.68%) | 7.25 | 7.36 | 4.96K |
| 2024-04-11 | 7.35 | 7.42 | ↑$0.07 (0.95%) | 7.22 | 7.42 | 4.99K |
| 2024-04-10 | 7.35 | 7.39 | ↑$0.04 (0.54%) | 7.25 | 7.45 | 9.39K |
| 2024-04-09 | 7.32 | 7.35 | ↑$0.03 (0.41%) | 7.31 | 7.41 | 9.88K |
| 2024-04-08 | 7.34 | 7.35 | ↑$0.01 (0.14%) | 7.22 | 7.45 | 22.18K |
Create an account or log in to view more rows.
$UBFO watch this fly!!!!
$UBFO I'm not afraid.
I'm long
And I'm strong..........
$UBFO HOLDING LONG AND STRONG!!!
$UBFO Bears always win...
Bulls have to be forever bagholders....
$UBFO is it time?
$UBFO it's true....
$UBFO no wonder price closed that way
$UBFO said y’all dumb af
$UBFO Buy the dip.
$UBFO bull flag
breakout!