United Security Bancshares (UBFO) Historical Stock Data
10.22 ↑0.02 (0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UBFO is down -0.32% a day on average. There have been 9 days where United Security Bancshares closed green and 21 days where UBFO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 10.20 | 10.22 | ↑$0.02 (0.20%) | 10.16 | 10.27 | 8.77K |
| 2025-12-23 | 10.25 | 10.20 | ↓$0.05 (-0.49%) | 10.20 | 10.31 | 13.91K |
| 2025-12-22 | 10.31 | 10.25 | ↓$0.06 (-0.58%) | 10.24 | 10.46 | 17.19K |
| 2025-12-19 | 10.32 | 10.35 | ↑$0.03 (0.29%) | 10.22 | 10.47 | 170.82K |
| 2025-12-18 | 10.40 | 10.36 | ↓$0.04 (-0.38%) | 10.33 | 10.53 | 116.72K |
| 2025-12-17 | 10.40 | 10.30 | ↓$0.10 (-0.96%) | 10.19 | 10.43 | 316.63K |
| 2025-12-16 | 10.43 | 10.40 | ↓$0.03 (-0.29%) | 10.39 | 10.47 | 36.62K |
| 2025-12-15 | 10.34 | 10.40 | ↑$0.06 (0.58%) | 10.34 | 10.44 | 45.11K |
| 2025-12-12 | 10.40 | 10.32 | ↓$0.08 (-0.77%) | 10.29 | 10.40 | 44.62K |
| 2025-12-11 | 10.01 | 10.35 | ↑$0.34 (3.40%) | 9.96 | 10.41 | 66.08K |
| 2025-12-10 | 9.90 | 10.02 | ↑$0.12 (1.21%) | 9.90 | 10.10 | 57.29K |
| 2025-12-09 | 9.91 | 9.91 | ↑$0.00 (0.00%) | 9.89 | 10.02 | 35.39K |
| 2025-12-08 | 9.96 | 9.92 | ↓$0.04 (-0.40%) | 9.90 | 10.05 | 24.91K |
| 2025-12-05 | 10.10 | 9.96 | ↓$0.14 (-1.39%) | 9.96 | 10.10 | 21.48K |
| 2025-12-04 | 10.10 | 10.03 | ↓$0.07 (-0.69%) | 9.99 | 10.10 | 30.20K |
| 2025-12-03 | 9.85 | 10.02 | ↑$0.17 (1.73%) | 9.85 | 10.08 | 39.99K |
| 2025-12-02 | 10.06 | 9.83 | ↓$0.23 (-2.29%) | 9.83 | 10.06 | 14.44K |
| 2025-12-01 | 9.97 | 9.92 | ↓$0.05 (-0.50%) | 9.92 | 10.03 | 13.81K |
| 2025-11-28 | 9.88 | 9.89 | ↑$0.01 (0.10%) | 9.86 | 9.98 | 8.64K |
| 2025-11-26 | 9.96 | 9.90 | ↓$0.06 (-0.60%) | 9.80 | 9.96 | 21.76K |
| 2025-11-25 | 9.96 | 9.92 | ↓$0.04 (-0.40%) | 9.78 | 10.10 | 69.61K |
| 2025-11-24 | 10.07 | 9.97 | ↓$0.09 (-0.94%) | 9.85 | 10.07 | 14.54K |
| 2025-11-21 | 9.64 | 9.97 | ↑$0.33 (3.42%) | 9.64 | 10.06 | 52.02K |
| 2025-11-20 | 9.66 | 9.65 | ↓$0.01 (-0.10%) | 9.60 | 9.80 | 20.84K |
| 2025-11-19 | 9.55 | 9.50 | ↓$0.05 (-0.52%) | 9.42 | 9.55 | 17.57K |
| 2025-11-18 | 9.64 | 9.37 | ↓$0.27 (-2.80%) | 9.35 | 9.64 | 14.84K |
| 2025-11-17 | 9.77 | 9.40 | ↓$0.37 (-3.80%) | 9.40 | 9.77 | 15.16K |
| 2025-11-14 | 9.82 | 9.71 | ↓$0.11 (-1.12%) | 9.55 | 9.82 | 15.81K |
| 2025-11-13 | 9.80 | 9.73 | ↓$0.07 (-0.71%) | 9.71 | 9.91 | 12.79K |
| 2025-11-12 | 9.84 | 9.77 | ↓$0.07 (-0.71%) | 9.68 | 9.99 | 19.29K |
Create an account or log in to view more rows.
$UBFO id rather have a dip then rip than a gap and crap
$UBFO has just been halted from trading.
$UBFO buy bitches
$UBFO Short again!! 😀 😀
$UBFO is it Monday yet?
$UBFO more shorts the better idc
$UBFO FYI - leaning bullish
$UBFO almost go time
$UBFO I don't know shit
but I know I'm holdin till I at least triple up
$UBFO Time to buy here