Education
About Us
Working with TipRanks
Follow Us
United Security Bancshares (UBFO)
NASDAQ:UBFO
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
10.62
10.78
10.55
10.74
10.74
+0.94%
40,175
1.15
Jan 29, 2026
10.42
10.65
10.40
10.64
10.64
+2.01%
16,819
0.48
Jan 28, 2026
10.42
10.48
10.35
10.43
10.43
-0.57%
23,170
0.67
Jan 27, 2026
10.55
10.65
10.45
10.49
10.49
-0.76%
14,510
0.42
Jan 26, 2026
10.57
10.80
10.48
10.57
10.57
-0.75%
26,253
0.76
Jan 23, 2026
10.73
11.05
10.59
10.65
10.65
-0.56%
43,375
1.26
Jan 22, 2026
10.66
10.80
10.59
10.71
10.71
+0.47%
49,009
1.44
Jan 21, 2026
10.32
10.67
10.32
10.66
10.66
+4.31%
60,159
1.80
Jan 20, 2026
10.30
10.35
10.18
10.22
10.22
-1.45%
12,270
0.37
Jan 19, 2026
10.50
10.58
10.36
10.37
10.37
0.00%
0
0.00
Jan 16, 2026
10.50
10.58
10.36
10.37
10.37
-0.96%
17,795
0.52
Jan 15, 2026
10.10
10.51
10.10
10.47
10.47
+3.15%
25,931
0.71
Jan 14, 2026
10.01
10.15
10.00
10.15
10.15
+1.40%
31,834
0.87
Jan 13, 2026
9.97
10.32
9.97
10.01
10.01
+0.60%
29,501
0.81
Jan 12, 2026
10.04
10.13
9.93
9.95
9.95
-0.80%
24,569
0.68
Jan 09, 2026
10.18
10.20
10.00
10.03
10.03
-1.38%
17,997
0.50
Jan 08, 2026
9.98
10.20
9.98
10.17
10.17
+1.40%
43,635
1.21
Jan 07, 2026
10.11
10.11
9.96
10.03
10.03
-0.89%
24,818
0.69
Jan 06, 2026
10.06
10.14
9.98
10.12
10.12
+0.50%
36,295
1.02
Jan 05, 2026
9.81
10.21
9.81
10.07
10.07
+2.65%
59,867
1.72
Jan 02, 2026
10.05
10.05
9.80
9.81
9.81
-2.58%
47,896
1.39
Jan 01, 2026
10.05
10.10
10.03
10.07
10.07
0.00%
0
0.00
Dec 31, 2025
10.05
10.10
10.03
10.07
10.07
+0.20%
20,491
0.59
Dec 30, 2025
10.15
10.18
10.03
10.05
10.05
-0.50%
28,181
0.80
Dec 29, 2025
10.11
10.17
10.06
10.10
10.10
-0.30%
40,961
1.18
Dec 26, 2025
10.13
10.16
10.05
10.13
10.13
+0.30%
23,485
0.68
Dec 25, 2025
10.20
10.27
10.16
10.22
10.10
0.00%
0
0.00
Dec 24, 2025
10.20
10.27
10.16
10.22
10.10
+0.20%
8,765
0.25
Dec 23, 2025
10.25
10.31
10.20
10.20
10.08
-0.48%
13,908
0.40
Dec 22, 2025
10.31
10.46
10.24
10.25
10.13
-0.97%
17,191
0.49
Dec 19, 2025
10.32
10.47
10.22
10.35
10.23
-0.10%
170,816
5.23
Dec 18, 2025
10.40
10.53
10.33
10.36
10.24
+0.58%
116,717
3.73
Dec 17, 2025
10.40
10.43
10.19
10.30
10.18
-0.95%
316,628
11.14
Dec 16, 2025
10.43
10.47
10.39
10.40
10.28
0.00%
36,622
1.30
Dec 15, 2025
10.34
10.44
10.34
10.40
10.28
+0.77%
45,106
1.62
Dec 12, 2025
10.40
10.40
10.29
10.32
10.20
-0.29%
44,622
1.64
Dec 11, 2025
10.01
10.41
9.96
10.35
10.23
+3.29%
66,081
2.50
Dec 10, 2025
9.90
10.10
9.90
10.02
9.90
+1.11%
57,292
2.24
Dec 09, 2025
9.91
10.02
9.89
9.91
9.79
-0.10%
35,390
1.40
Dec 08, 2025
9.96
10.05
9.90
9.92
9.80
-0.41%
24,909
1.00
Dec 05, 2025
10.10
10.10
9.96
9.96
9.84
-0.70%
21,482
0.86
Dec 04, 2025
10.10
10.10
9.99
10.03
9.91
+0.10%
30,195
1.23
Dec 03, 2025
9.85
10.08
9.85
10.02
9.90
+1.94%
39,991
1.65
Dec 02, 2025
10.06
10.06
9.83
9.83
9.71
-0.91%
14,439
0.60
Dec 01, 2025
9.97
10.03
9.92
9.92
9.80
+0.31%
13,805
0.57
Nov 28, 2025
9.88
9.98
9.86
9.89
9.77
-0.10%
8,636
0.35
Nov 27, 2025
9.96
9.96
9.80
9.90
9.78
0.00%
0
0.00
Nov 26, 2025
9.96
9.96
9.80
9.90
9.78
-0.20%
21,759
0.90
Nov 25, 2025
9.96
10.10
9.78
9.92
9.80
-0.50%
69,614
2.99
Nov 24, 2025
10.07
10.07
9.85
9.97
9.85
0.00%
14,538
0.62
Rows: