United Security Bancshares (UBFO) Historical Stock Data
7.29 ↑0.11 (1.53%)
As of May 3, 2024, 1:55pm EST.
Historical Data
In the past 30 trading days, UBFO is down -0.03% a day on average. There have been 19 days where United Security Bancshares closed green and 11 days where UBFO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 7.44 | 7.35 | ↓$0.09 (-1.21%) | 7.26 | 7.44 | 15.05K |
| 2024-04-04 | 7.35 | 7.51 | ↑$0.17 (2.25%) | 7.32 | 7.54 | 9.80K |
| 2024-04-03 | 7.56 | 7.14 | ↓$0.42 (-5.56%) | 7.12 | 7.56 | 22.30K |
| 2024-04-02 | 7.68 | 7.29 | ↓$0.39 (-5.08%) | 7.24 | 7.71 | 24.30K |
| 2024-04-01 | 7.72 | 7.53 | ↓$0.19 (-2.51%) | 7.52 | 7.72 | 7.93K |
| 2024-03-28 | 7.61 | 7.71 | ↑$0.10 (1.31%) | 7.55 | 7.71 | 26.78K |
| 2024-03-27 | 7.11 | 7.53 | ↑$0.42 (5.91%) | 7.11 | 7.53 | 45.10K |
| 2024-03-26 | 7.29 | 7.35 | ↑$0.06 (0.82%) | 7.29 | 7.39 | 11.74K |
| 2024-03-25 | 7.61 | 7.35 | ↓$0.26 (-3.42%) | 7.30 | 7.61 | 23.52K |
| 2024-03-22 | 7.59 | 7.59 | ↑$0.00 (0.00%) | 7.59 | 7.59 | 1.97K |
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!