Free Trial

United Security Bancshares (UBFO) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free UBFO Stock Alerts
$7.27
-0.09 (-1.22%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

United Security Bancshares Stock Price Performance

5 Day
Performance
-0.41%
1 Month
Performance
-1.09%
3 Month
Performance
-1.76%
6 Month
Performance
-7.15%
Year-To-Date
Performance
-13.56%
1 Year
Performance
+23.22%
Receive UBFO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for United Security Bancshares and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

UBFO Stock Chart for Monday, May, 20, 2024

UBFO Chart by TradingView

United Security Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$7.36$7.27
-1.22%		$7.40$7.2021,195 shs$125.92 million
05/16/2024$7.37$7.36
-0.14%		$7.40$7.354,324 shs$127.48 million
05/15/2024$7.30$7.37
+0.96%		$7.39$7.335,744 shs$127.65 million
05/14/2024$7.25$7.30
+0.69%		$7.37$7.308,505 shs$126.44 million
05/13/2024$7.25$7.25$7.39$7.2516,238 shs$125.53 million
05/10/2024$7.39$7.25
-1.89%		$7.41$7.2514,545 shs$125.53 million
05/09/2024$7.35$7.39
+0.54%		$7.40$7.2714,543 shs$127.96 million
05/08/2024$7.26$7.35
+1.24%		$7.40$7.2810,227 shs$127.27 million
05/07/2024$7.27$7.26
-0.14%		$7.45$7.2615,808 shs$125.74 million
05/06/2024$7.29$7.27
-0.27%		$7.40$7.1712,300 shs$125.92 million
05/03/2024$7.18$7.29
+1.53%		$7.34$7.255,537 shs$126.23 million
05/02/2024$7.12$7.18
+0.84%		$7.22$7.1410,268 shs$124.36 million
05/01/2024$7.12$7.12$7.18$7.107,919 shs$123.32 million
04/30/2024$7.29$7.12
-2.33%		$7.27$7.0225,421 shs$123.32 million
04/29/2024$7.40$7.29
-1.49%		$7.32$7.284,910 shs$126.26 million
04/26/2024$7.40$7.40$7.40$7.353,263 shs$128.17 million
04/25/2024$7.49$7.40
-1.20%		$7.40$7.363,189 shs$128.17 million
04/24/2024$7.46$7.49
+0.40%		$7.49$7.407,419 shs$129.69 million
04/23/2024$7.46$7.46$7.49$7.309,881 shs$129.21 million
04/22/2024$7.35$7.46
+1.50%		$7.53$7.2731,774 shs$129.21 million
04/19/2024$7.22$7.35
+1.80%		$7.35$7.156,945 shs$127.27 million
04/18/2024$7.13$7.22
+1.26%		$7.24$7.114,631 shs$125.05 million
04/17/2024$7.16$7.13
-0.42%		$7.26$7.1310,419 shs$123.49 million
04/16/2024$7.26$7.16
-1.38%		$7.34$7.1611,430 shs$124.01 million
04/15/2024$7.36$7.26
-1.36%		$7.32$7.2010,751 shs$125.74 million
04/12/2024$7.42$7.36
-0.81%		$7.36$7.254,960 shs$127.48 million
04/11/2024$7.39$7.42
+0.41%		$7.42$7.224,990 shs$128.51 million
04/10/2024$7.35$7.39
+0.54%		$7.45$7.279,392 shs$128.00 million
04/09/2024$7.35$7.35$7.41$7.319,876 shs$127.30 million
04/08/2024$7.35$7.35$7.45$7.2222,179 shs$127.30 million
04/05/2024$7.51$7.35
-2.13%		$7.44$7.2615,049 shs$127.27 million
04/04/2024$7.14$7.51
+5.18%		$7.54$7.329,791 shs$129.62 million
04/03/2024$7.29$7.14
-2.06%		$7.56$7.1322,303 shs$123.24 million
04/02/2024$7.53$7.29
-3.19%		$7.71$7.2424,295 shs$125.83 million
04/01/2024$7.71$7.53
-2.33%		$7.72$7.527,933 shs$129.97 million
03/29/2024$7.71$7.71$7.71$7.5526,776 shs$133.08 million
03/28/2024$7.53$7.71
+2.39%		$7.71$7.5626,776 shs$132.15 million
03/27/2024$7.35$7.53
+2.45%		$7.53$7.1145,097 shs$129.06 million
03/26/2024$7.35$7.35$7.42$7.2911,739 shs$125.98 million
03/25/2024$7.59$7.35
-3.16%		$7.61$7.3023,524 shs$125.98 million
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
03/22/2024$7.54$7.59
+0.66%		$7.59$7.531,966 shs$130.09 million
03/21/2024$7.56$7.54
-0.26%		$7.58$7.514,819 shs$129.24 million
03/20/2024$7.56$7.56$7.66$7.515,729 shs$129.58 million
03/19/2024$7.55$7.56
+0.13%		$7.65$7.567,360 shs$129.58 million
03/18/2024$7.57$7.55
-0.26%		$7.66$7.536,510 shs$129.41 million
03/15/2024$7.50$7.57
+0.93%		$7.60$7.5016,401 shs$129.75 million
03/14/2024$7.55$7.50
-0.66%		$7.57$7.501,092 shs$128.55 million
03/13/2024$7.55$7.55$7.59$7.505,137 shs$129.41 million
03/12/2024$7.51$7.55
+0.53%		$7.65$7.517,363 shs$129.41 million
03/11/2024$7.62$7.51
-1.44%		$7.67$7.5012,093 shs$128.72 million
03/08/2024$7.50$7.62
+1.60%		$7.62$7.378,861 shs$130.61 million
03/07/2024$7.48$7.50
+0.27%		$7.56$7.417,777 shs$128.55 million
03/06/2024$7.43$7.48
+0.67%		$7.48$7.366,210 shs$128.21 million
03/05/2024$7.37$7.43
+0.81%		$7.50$7.366,203 shs$127.35 million
03/04/2024$7.40$7.37
-0.41%		$7.55$7.365,551 shs$126.32 million
03/01/2024$7.53$7.40
-1.73%		$7.52$7.368,293 shs$126.84 million
02/29/2024$7.44$7.53
+1.21%		$7.54$7.3617,323 shs$129.06 million
02/28/2024$7.52$7.44
-1.06%		$7.64$7.4011,019 shs$127.52 million
02/27/2024$7.60$7.52
-1.05%		$7.71$7.432,171 shs$128.89 million
02/26/2024$7.60$7.60$7.69$7.533,395 shs$130.26 million
02/23/2024$7.46$7.60
+1.88%		$7.60$7.418,107 shs$130.26 million
02/22/2024$7.36$7.46
+1.36%		$7.46$7.2611,203 shs$127.86 million
02/21/2024$7.60$7.36
-3.16%		$7.53$7.2910,357 shs$126.15 million
02/20/2024$7.40$7.60
+2.70%		$7.60$7.4522,438 shs$130.26 million
02/19/2024$7.40$7.40$7.55$7.402,000 shs$126.84 million

Related Companies:
This page (NASDAQ:UBFO) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders