Free Trial

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

United Security Bancshares logo
$8.76 +0.09 (+1.04%)
As of 04/24/2025 04:00 PM Eastern

United Security Bancshares Stock Price Performance

5 Day
Performance
+10.47%
1 Month
Performance
-2.56%
3 Month
Performance
-12.75%
6 Month
Performance
-0.90%
Year-To-Date
Performance
-13.27%
1 Year
Performance
+18.38%
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.

UBFO Stock Chart for Friday, April, 25, 2025

United Security Bancshares Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2025$8.67$8.76
+1.04%
$8.77$8.6830,245 shs$153.09 million
04/23/2025$8.53$8.67
+1.64%
$8.77$8.5836,559 shs$151.52 million
04/22/2025$8.01$8.53
+6.49%
$8.68$8.1550,192 shs$149.07 million
04/21/2025$7.93$8.01
+1.01%
$8.06$7.8027,040 shs$139.98 million
04/18/2025$7.93$7.93$7.94$7.7750,561 shs$138.59 million
04/17/2025$7.79$7.93
+1.80%
$7.94$7.7750,561 shs$138.59 million
04/16/2025$7.75$7.79
+0.52%
$7.88$7.7061,615 shs$136.14 million
04/15/2025$7.59$7.75
+2.11%
$7.86$7.5314,829 shs$135.44 million
04/14/2025$7.56$7.59
+0.40%
$7.73$7.3236,674 shs$132.64 million
04/11/2025$7.61$7.56
-0.66%
$7.68$7.4429,486 shs$132.12 million
04/10/2025$8.08$7.61
-5.82%
$8.03$7.5214,925 shs$132.99 million
04/09/2025$7.62$8.08
+6.04%
$8.21$7.5245,885 shs$141.21 million
04/09/2025$7.62$8.08
+6.04%
$8.21$7.5245,885 shs$141.21 million
04/08/2025$7.86$7.62
-3.05%
$8.39$7.5238,999 shs$133.17 million
04/08/2025$7.86$7.62
-3.05%
$8.39$7.5238,999 shs$133.17 million
04/07/2025$7.96$7.86
-1.26%
$7.92$7.5832,872 shs$137.36 million
04/04/2025$8.38$7.96
-5.01%
$8.29$7.88121,829 shs$137.36 million
04/03/2025$9.07$8.38
-7.61%
$8.92$8.3757,031 shs$144.61 million
04/02/2025$8.89$9.07
+2.02%
$9.10$8.8047,089 shs$156.51 million
04/01/2025$8.96$8.89
-0.78%
$9.02$8.8533,548 shs$153.41 million
03/31/2025$9.07$8.96
-1.21%
$9.22$8.9026,508 shs$154.61 million
03/28/2025$9.14$9.07
-0.77%
$9.11$8.9818,128 shs$156.51 million
03/27/2025$8.97$9.14
+1.90%
$9.15$8.9529,175 shs$158.33 million
03/26/2025$8.99$8.97
-0.22%
$9.18$8.9714,956 shs$155.39 million
03/25/2025$9.10$8.99
-1.21%
$9.19$8.9924,492 shs$155.73 million
03/24/2025$8.95$9.10
+1.68%
$9.23$8.9617,732 shs$157.64 million

This page (NASDAQ:UBFO) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners