United Security Bancshares (UBFO)
NASDAQ:UBFO
Time Period
1Y
Events
Historical Prices
Rows:
Apr 03, 2026
10.40
10.71
10.31
10.51
10.51
0.00%
0
0.00
Apr 02, 2026
10.40
10.71
10.31
10.51
10.51
0.00%
0
0.00
Apr 01, 2026
10.40
10.71
10.31
10.51
10.51
0.00%
0
0.00
Mar 31, 2026
10.40
10.71
10.31
10.51
10.51
+1.94%
269,294
9.57
Mar 30, 2026
10.33
10.33
10.21
10.31
10.31
+0.98%
39,197
1.41
Mar 27, 2026
10.25
10.27
10.20
10.21
10.21
-1.07%
7,140
0.25
Mar 26, 2026
10.30
10.32
10.24
10.32
10.32
-0.10%
21,246
0.75
Mar 25, 2026
10.45
10.51
10.27
10.33
10.33
+0.19%
26,651
0.94
Mar 24, 2026
10.21
10.41
10.20
10.31
10.31
+0.10%
30,922
1.11
Mar 23, 2026
10.22
10.41
10.22
10.30
10.30
+2.39%
27,558
1.00
Mar 20, 2026
10.16
10.30
10.03
10.06
10.06
-1.18%
166,377
6.59
Mar 19, 2026
9.91
10.23
9.91
10.18
10.18
+1.90%
13,984
0.55
Mar 18, 2026
10.11
10.14
9.99
9.99
9.99
-1.48%
37,366
1.36
Mar 17, 2026
10.36
10.36
10.11
10.14
10.14
-1.17%
87,521
3.14
Mar 16, 2026
10.15
10.33
10.14
10.26
10.26
+1.18%
26,397
0.81
Mar 13, 2026
10.24
10.25
10.09
10.14
10.14
0.00%
16,607
0.51
Mar 12, 2026
9.96
10.16
9.96
10.14
10.14
-0.10%
19,584
0.59
Mar 11, 2026
10.21
10.35
10.15
10.15
10.15
-1.55%
18,174
0.54
Mar 10, 2026
10.30
10.46
10.27
10.31
10.31
-0.29%
21,786
0.63
Mar 09, 2026
10.19
10.34
10.05
10.34
10.34
-0.29%
17,315
0.50
Mar 06, 2026
10.41
10.69
10.17
10.37
10.37
-0.77%
20,441
0.58
Mar 05, 2026
10.50
10.57
10.37
10.45
10.45
-1.79%
35,057
1.00
Mar 04, 2026
10.59
10.69
10.48
10.64
10.64
+1.72%
33,742
0.97
Mar 03, 2026
10.28
10.48
10.21
10.46
10.46
-0.29%
13,602
0.39
Mar 02, 2026
10.34
10.59
10.34
10.49
10.49
+0.96%
10,132
0.28
Feb 27, 2026
10.61
10.61
10.35
10.39
10.39
-3.44%
19,108
0.54
Feb 26, 2026
10.84
10.84
10.64
10.76
10.76
+0.37%
10,750
0.30
Feb 25, 2026
10.49
10.73
10.49
10.72
10.72
+2.29%
10,754
0.30
Feb 24, 2026
10.49
10.64
10.38
10.48
10.48
+0.10%
20,571
0.58
Feb 23, 2026
10.95
10.95
10.46
10.47
10.47
-4.47%
22,526
0.64
Feb 20, 2026
10.88
11.09
10.85
10.96
10.96
+0.64%
23,101
0.64
Feb 19, 2026
10.88
10.92
10.80
10.89
10.89
-0.09%
11,138
0.31
Feb 18, 2026
10.94
11.11
10.82
10.90
10.90
-0.64%
14,954
0.41
Feb 17, 2026
11.10
11.19
10.86
10.97
10.97
0.00%
15,970
0.44
Feb 16, 2026
11.11
11.12
10.90
10.97
10.97
0.00%
0
0.00
Feb 13, 2026
11.11
11.12
10.90
10.97
10.97
+0.09%
9,919
0.27
Feb 12, 2026
11.11
11.11
10.84
10.96
10.96
-0.63%
9,989
0.27
Feb 11, 2026
11.12
11.15
10.97
11.03
11.03
-1.78%
13,449
0.36
Feb 10, 2026
11.22
11.22
10.95
11.07
11.07
-1.42%
35,334
0.96
Feb 09, 2026
11.36
11.43
11.22
11.23
11.23
-1.58%
30,078
0.82
Feb 06, 2026
11.45
11.52
11.39
11.41
11.41
+0.71%
23,042
0.63
Feb 05, 2026
11.32
11.46
11.25
11.33
11.33
+0.18%
55,183
1.54
Feb 04, 2026
11.20
11.40
11.19
11.31
11.31
+1.07%
32,326
0.90
Feb 03, 2026
11.11
11.36
10.98
11.19
11.19
+0.72%
42,299
1.20
Feb 02, 2026
10.73
11.20
10.70
11.11
11.11
+3.45%
35,577
1.01
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
Rows: