Education
About Us
Working with TipRanks
Follow Us
United Security Bancshares (UBFO)
NASDAQ:UBFO
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
10.25
10.31
10.20
10.20
10.20
-0.49%
13,908
0.39
Dec 22, 2025
10.31
10.46
10.24
10.25
10.25
-0.97%
17,191
0.49
Dec 19, 2025
10.32
10.47
10.22
10.35
10.35
-0.10%
170,816
5.16
Dec 18, 2025
10.40
10.53
10.33
10.36
10.36
+0.58%
116,717
3.49
Dec 17, 2025
10.40
10.43
10.19
10.30
10.30
-0.96%
316,628
11.00
Dec 16, 2025
10.43
10.47
10.39
10.40
10.40
0.00%
36,622
1.28
Dec 15, 2025
10.34
10.44
10.34
10.40
10.40
+0.78%
45,106
1.62
Dec 12, 2025
10.40
10.40
10.29
10.32
10.32
-0.29%
44,622
1.63
Dec 11, 2025
10.01
10.41
9.96
10.35
10.35
+3.29%
66,081
2.49
Dec 10, 2025
9.90
10.10
9.90
10.02
10.02
+1.11%
57,292
2.21
Dec 09, 2025
9.91
10.02
9.89
9.91
9.91
-0.10%
35,390
1.39
Dec 08, 2025
9.96
10.05
9.90
9.92
9.92
-0.40%
24,909
0.99
Dec 05, 2025
10.10
10.10
9.96
9.96
9.96
-0.70%
21,482
0.86
Dec 04, 2025
10.10
10.10
9.99
10.03
10.03
+0.10%
30,195
1.21
Dec 03, 2025
9.85
10.08
9.85
10.02
10.02
+1.93%
39,991
1.64
Dec 02, 2025
10.06
10.06
9.83
9.83
9.83
-0.91%
14,439
0.59
Dec 01, 2025
9.97
10.03
9.92
9.92
9.92
+0.30%
13,805
0.56
Nov 28, 2025
9.88
9.98
9.86
9.89
9.89
-0.10%
8,636
0.35
Nov 26, 2025
9.96
9.96
9.80
9.90
9.90
-0.20%
21,759
0.89
Nov 25, 2025
9.96
10.10
9.78
9.92
9.92
-0.50%
69,614
2.95
Nov 24, 2025
10.07
10.07
9.85
9.97
9.97
0.00%
14,538
0.62
Nov 21, 2025
9.64
10.06
9.64
9.97
9.97
+3.32%
52,020
2.26
Nov 20, 2025
9.66
9.80
9.60
9.65
9.65
+1.58%
20,836
0.89
Nov 19, 2025
9.55
9.55
9.42
9.50
9.50
+1.39%
17,566
0.76
Nov 18, 2025
9.64
9.64
9.35
9.37
9.37
-0.32%
14,840
0.63
Nov 17, 2025
9.77
9.77
9.40
9.40
9.40
-3.19%
15,163
0.65
Nov 14, 2025
9.82
9.82
9.55
9.71
9.71
-0.21%
15,806
0.67
Nov 13, 2025
9.80
9.91
9.71
9.73
9.73
-0.41%
12,785
0.54
Nov 12, 2025
9.84
9.99
9.68
9.77
9.77
-0.20%
19,290
0.82
Nov 11, 2025
9.81
9.88
9.66
9.79
9.79
+0.62%
25,340
1.08
Nov 10, 2025
9.67
9.80
9.63
9.73
9.73
+1.67%
12,059
0.50
Nov 07, 2025
9.50
9.66
9.46
9.57
9.57
+0.95%
20,580
0.86
Nov 06, 2025
9.55
9.58
9.46
9.48
9.48
-0.52%
19,594
0.82
Nov 05, 2025
9.38
9.62
9.38
9.53
9.53
+2.25%
20,850
0.83
Nov 04, 2025
9.47
9.47
9.22
9.32
9.32
+1.75%
25,349
1.02
Nov 03, 2025
9.19
9.24
9.03
9.16
9.16
-0.05%
9,946
0.40
Oct 31, 2025
9.12
9.26
9.11
9.17
9.16
+0.16%
21,112
0.84
Oct 30, 2025
9.16
9.29
9.15
9.15
9.15
0.00%
14,752
0.58
Oct 29, 2025
9.13
9.47
9.04
9.15
9.15
-0.22%
25,255
0.99
Oct 28, 2025
9.01
9.26
9.01
9.17
9.17
+1.66%
23,094
0.91
Oct 27, 2025
9.16
9.25
8.97
9.02
9.02
-0.88%
21,555
0.85
Oct 24, 2025
9.11
9.40
9.01
9.10
9.10
+1.45%
20,274
0.80
Oct 23, 2025
9.11
9.22
8.94
8.97
8.97
-1.54%
12,733
0.50
Oct 22, 2025
9.25
9.33
8.91
9.11
9.11
-1.30%
48,985
1.96
Oct 21, 2025
8.95
9.25
8.86
9.23
9.23
+3.71%
39,475
1.61
Oct 20, 2025
9.08
9.08
8.55
8.90
8.90
-1.11%
140,858
6.06
Oct 17, 2025
8.60
9.17
8.60
9.00
9.00
+5.39%
36,295
1.54
Oct 16, 2025
8.76
8.81
8.48
8.54
8.54
-3.28%
30,014
1.27
Oct 15, 2025
8.85
9.03
8.71
8.83
8.83
0.00%
13,790
0.58
Oct 14, 2025
8.61
8.92
8.61
8.83
8.83
+1.38%
22,017
0.92
Rows: