United Security Bancshares (UBFO) Historical Stock Data
10.03 ↑0.01 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UBFO is down -0.35% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-11-11 | 9.81 | 9.79 | ↓$0.02 (-0.20%) | 9.66 | 9.88 | 25.34K |
| 2025-11-10 | 9.67 | 9.73 | ↑$0.06 (0.62%) | 9.63 | 9.80 | 12.06K |
| 2025-11-07 | 9.50 | 9.57 | ↑$0.07 (0.74%) | 9.46 | 9.66 | 20.58K |
| 2025-11-06 | 9.55 | 9.48 | ↓$0.07 (-0.73%) | 9.46 | 9.58 | 19.59K |
| 2025-11-05 | 9.38 | 9.53 | ↑$0.15 (1.60%) | 9.38 | 9.62 | 20.85K |
| 2025-11-04 | 9.47 | 9.32 | ↓$0.15 (-1.58%) | 9.22 | 9.47 | 25.35K |
| 2025-11-03 | 9.19 | 9.16 | ↓$0.03 (-0.33%) | 9.03 | 9.24 | 9.95K |
| 2025-10-31 | 9.12 | 9.17 | ↑$0.04 (0.49%) | 9.11 | 9.26 | 21.11K |
| 2025-10-30 | 9.16 | 9.15 | ↓$0.01 (-0.11%) | 9.15 | 9.29 | 14.75K |
| 2025-10-29 | 9.13 | 9.15 | ↑$0.02 (0.22%) | 9.04 | 9.47 | 25.26K |
| 2025-10-28 | 9.01 | 9.17 | ↑$0.16 (1.78%) | 9.01 | 9.26 | 23.09K |
| 2025-10-27 | 9.16 | 9.02 | ↓$0.14 (-1.53%) | 8.97 | 9.25 | 21.56K |
| 2025-10-24 | 9.11 | 9.10 | ↓$0.01 (-0.11%) | 9.01 | 9.40 | 20.27K |
| 2025-10-23 | 9.11 | 8.97 | ↓$0.14 (-1.54%) | 8.94 | 9.22 | 12.73K |
Create an account or log in to view more rows.
$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
$UBFO Exciting times ahead people.
$UBFO how low can she go