United Security Bancshares (UBFO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | 3,000 |
| 04 June 2024 | 7.28 | 7.30 | 7.25 | 7.25 | 7.25 | 4,800 |
| 03 June 2024 | 7.33 | 7.33 | 7.25 | 7.26 | 7.26 | 15,700 |
| 31 May 2024 | 7.29 | 7.33 | 7.26 | 7.26 | 7.26 | 7,600 |
| 30 May 2024 | 7.33 | 7.33 | 7.25 | 7.25 | 7.25 | 5,900 |
| 29 May 2024 | 7.27 | 7.32 | 7.25 | 7.25 | 7.25 | 7,200 |
| 28 May 2024 | 7.35 | 7.35 | 7.27 | 7.27 | 7.27 | 3,100 |
| 24 May 2024 | 7.31 | 7.33 | 7.30 | 7.30 | 7.30 | 2,500 |
| 23 May 2024 | 7.31 | 7.31 | 7.27 | 7.31 | 7.31 | 3,300 |
| 22 May 2024 | 7.29 | 7.30 | 7.28 | 7.30 | 7.30 | 3,500 |
| 21 May 2024 | 7.34 | 7.36 | 7.27 | 7.27 | 7.27 | 7,900 |
| 20 May 2024 | 7.33 | 7.44 | 7.27 | 7.27 | 7.27 | 12,100 |
| 17 May 2024 | 7.30 | 7.40 | 7.20 | 7.27 | 7.27 | 21,200 |
| 16 May 2024 | 7.35 | 7.40 | 7.35 | 7.36 | 7.36 | 4,300 |
| 15 May 2024 | 7.34 | 7.39 | 7.33 | 7.37 | 7.37 | 5,700 |
| 14 May 2024 | 7.37 | 7.37 | 7.30 | 7.30 | 7.30 | 8,500 |
| 13 May 2024 | 7.37 | 7.39 | 7.25 | 7.25 | 7.25 | 16,200 |
| 10 May 2024 | 7.29 | 7.41 | 7.25 | 7.25 | 7.25 | 14,500 |
| 09 May 2024 | 7.27 | 7.40 | 7.27 | 7.39 | 7.39 | 14,500 |
| 08 May 2024 | 7.36 | 7.40 | 7.28 | 7.35 | 7.35 | 10,200 |
| 07 May 2024 | 7.34 | 7.45 | 7.26 | 7.26 | 7.26 | 15,800 |
| 06 May 2024 | 7.27 | 7.40 | 7.17 | 7.27 | 7.27 | 12,300 |
| 03 May 2024 | 7.25 | 7.34 | 7.25 | 7.29 | 7.29 | 5,500 |
| 02 May 2024 | 7.22 | 7.22 | 7.14 | 7.18 | 7.18 | 10,300 |
| 01 May 2024 | 7.12 | 7.18 | 7.10 | 7.12 | 7.12 | 7,900 |
| 30 Apr 2024 | 7.24 | 7.27 | 7.02 | 7.12 | 7.12 | 25,400 |
| 29 Apr 2024 | 7.30 | 7.32 | 7.28 | 7.29 | 7.29 | 4,900 |
| 26 Apr 2024 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 3,300 |
| 25 Apr 2024 | 7.36 | 7.40 | 7.36 | 7.40 | 7.40 | 3,200 |
| 24 Apr 2024 | 7.41 | 7.49 | 7.40 | 7.49 | 7.49 | 7,400 |
| 23 Apr 2024 | 7.30 | 7.49 | 7.30 | 7.46 | 7.46 | 9,900 |
| 22 Apr 2024 | 7.53 | 7.53 | 7.27 | 7.46 | 7.46 | 31,800 |
| 19 Apr 2024 | 7.15 | 7.35 | 7.15 | 7.35 | 7.35 | 6,900 |
| 18 Apr 2024 | 7.22 | 7.24 | 7.11 | 7.22 | 7.22 | 4,600 |
| 17 Apr 2024 | 7.21 | 7.26 | 7.13 | 7.13 | 7.13 | 10,400 |
| 16 Apr 2024 | 7.18 | 7.34 | 7.16 | 7.16 | 7.16 | 11,400 |
| 15 Apr 2024 | 7.21 | 7.32 | 7.20 | 7.26 | 7.26 | 10,800 |
| 12 Apr 2024 | 7.31 | 7.36 | 7.25 | 7.36 | 7.36 | 5,000 |
| 11 Apr 2024 | 7.35 | 7.42 | 7.22 | 7.42 | 7.42 | 5,000 |
| 10 Apr 2024 | 7.35 | 7.45 | 7.25 | 7.39 | 7.39 | 9,400 |
| 09 Apr 2024 | 7.32 | 7.41 | 7.31 | 7.35 | 7.35 | 9,900 |
| 08 Apr 2024 | 7.34 | 7.45 | 7.22 | 7.35 | 7.35 | 22,200 |
| 05 Apr 2024 | 7.44 | 7.44 | 7.26 | 7.35 | 7.35 | 15,000 |
| 05 Apr 2024 | 0.12 Dividend | |||||
| 04 Apr 2024 | 7.35 | 7.54 | 7.32 | 7.51 | 7.39 | 9,800 |
| 03 Apr 2024 | 7.56 | 7.56 | 7.12 | 7.14 | 7.03 | 22,300 |
| 02 Apr 2024 | 7.68 | 7.71 | 7.24 | 7.29 | 7.17 | 24,300 |
| 01 Apr 2024 | 7.72 | 7.72 | 7.52 | 7.53 | 7.41 | 7,900 |
| 28 Mar 2024 | 7.61 | 7.71 | 7.55 | 7.71 | 7.59 | 26,800 |
| 27 Mar 2024 | 7.11 | 7.53 | 7.11 | 7.53 | 7.41 | 45,100 |
| 26 Mar 2024 | 7.29 | 7.39 | 7.29 | 7.35 | 7.23 | 11,700 |
| 25 Mar 2024 | 7.61 | 7.61 | 7.30 | 7.35 | 7.23 | 23,500 |
| 22 Mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.47 | 2,000 |
| 21 Mar 2024 | 7.56 | 7.58 | 7.51 | 7.54 | 7.42 | 4,800 |
| 20 Mar 2024 | 7.65 | 7.66 | 7.51 | 7.56 | 7.44 | 5,700 |
| 19 Mar 2024 | 7.63 | 7.65 | 7.56 | 7.56 | 7.44 | 7,400 |
| 18 Mar 2024 | 7.66 | 7.66 | 7.53 | 7.55 | 7.43 | 6,500 |
| 15 Mar 2024 | 7.57 | 7.60 | 7.50 | 7.57 | 7.45 | 16,400 |
| 14 Mar 2024 | 7.57 | 7.57 | 7.50 | 7.50 | 7.38 | 1,100 |
| 13 Mar 2024 | 7.59 | 7.59 | 7.50 | 7.55 | 7.43 | 5,100 |
| 12 Mar 2024 | 7.51 | 7.65 | 7.51 | 7.55 | 7.43 | 7,400 |
| 11 Mar 2024 | 7.66 | 7.67 | 7.50 | 7.51 | 7.39 | 12,100 |
| 08 Mar 2024 | 7.54 | 7.67 | 7.37 | 7.62 | 7.50 | 8,900 |
| 07 Mar 2024 | 7.48 | 7.56 | 7.41 | 7.50 | 7.38 | 7,800 |
| 06 Mar 2024 | 7.41 | 7.48 | 7.36 | 7.48 | 7.36 | 6,200 |
| 05 Mar 2024 | 7.36 | 7.50 | 7.36 | 7.43 | 7.31 | 6,200 |
| 04 Mar 2024 | 7.36 | 7.55 | 7.36 | 7.37 | 7.25 | 5,600 |
| 01 Mar 2024 | 7.44 | 7.52 | 7.36 | 7.40 | 7.28 | 8,300 |
| 29 Feb 2024 | 7.41 | 7.62 | 7.36 | 7.53 | 7.41 | 17,300 |
| 28 Feb 2024 | 7.56 | 7.64 | 7.40 | 7.44 | 7.32 | 11,000 |
| 27 Feb 2024 | 7.60 | 7.71 | 7.43 | 7.52 | 7.40 | 2,200 |
| 26 Feb 2024 | 7.63 | 7.69 | 7.60 | 7.60 | 7.48 | 3,400 |
| 23 Feb 2024 | 7.41 | 7.60 | 7.41 | 7.60 | 7.48 | 8,100 |
| 22 Feb 2024 | 7.31 | 7.46 | 7.26 | 7.46 | 7.34 | 11,200 |
| 21 Feb 2024 | 7.47 | 7.53 | 7.29 | 7.36 | 7.24 | 10,400 |
| 20 Feb 2024 | 7.50 | 7.60 | 7.45 | 7.60 | 7.48 | 22,400 |
| 16 Feb 2024 | 7.55 | 7.55 | 7.40 | 7.40 | 7.28 | 2,000 |
| 15 Feb 2024 | 7.50 | 7.58 | 7.41 | 7.51 | 7.39 | 8,800 |
| 14 Feb 2024 | 7.17 | 7.49 | 7.17 | 7.49 | 7.37 | 11,700 |
| 13 Feb 2024 | 7.67 | 7.67 | 7.16 | 7.18 | 7.07 | 20,500 |
| 12 Feb 2024 | 7.44 | 7.60 | 7.43 | 7.55 | 7.43 | 24,000 |
| 09 Feb 2024 | 7.18 | 7.39 | 7.18 | 7.39 | 7.27 | 3,000 |
| 08 Feb 2024 | 7.18 | 7.33 | 7.18 | 7.19 | 7.08 | 5,200 |
| 07 Feb 2024 | 7.30 | 7.38 | 7.14 | 7.15 | 7.04 | 28,800 |
| 06 Feb 2024 | 7.82 | 7.82 | 7.30 | 7.30 | 7.18 | 52,600 |
| 05 Feb 2024 | 7.86 | 8.03 | 7.81 | 7.81 | 7.69 | 5,800 |
| 02 Feb 2024 | 7.97 | 8.12 | 7.82 | 7.97 | 7.84 | 26,400 |
| 01 Feb 2024 | 8.08 | 8.12 | 7.86 | 8.12 | 7.99 | 10,000 |
| 31 Jan 2024 | 8.14 | 8.18 | 8.05 | 8.05 | 7.92 | 5,400 |
| 30 Jan 2024 | 8.06 | 8.22 | 8.05 | 8.05 | 7.92 | 2,600 |
| 29 Jan 2024 | 8.09 | 8.20 | 8.09 | 8.14 | 8.01 | 3,800 |
| 26 Jan 2024 | 8.07 | 8.22 | 8.07 | 8.18 | 8.05 | 10,900 |
| 25 Jan 2024 | 8.31 | 8.31 | 8.07 | 8.20 | 8.07 | 17,700 |
| 24 Jan 2024 | 8.41 | 8.41 | 8.21 | 8.21 | 8.08 | 6,900 |
| 23 Jan 2024 | 8.21 | 8.46 | 8.19 | 8.28 | 8.15 | 43,000 |
| 22 Jan 2024 | 8.13 | 8.30 | 8.04 | 8.27 | 8.14 | 54,300 |
| 19 Jan 2024 | 7.87 | 8.12 | 7.79 | 7.98 | 7.85 | 32,000 |
| 18 Jan 2024 | 7.66 | 7.79 | 7.66 | 7.78 | 7.66 | 11,300 |
| 17 Jan 2024 | 7.80 | 7.81 | 7.67 | 7.72 | 7.60 | 7,600 |
| 16 Jan 2024 | 7.84 | 7.91 | 7.68 | 7.80 | 7.68 | 22,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.