Free Trial

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

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free UBFO Stock Alerts
$7.27
-0.09 (-1.22%)
(As of 05/17/2024 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 The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

UBFO Stock Chart for Sunday, May, 19, 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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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 5/19/2024 by MarketBeat.com Staff

From Our Partners
41 banks launch ‘crypto dollar’
Stansberry Research
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press