United Security Bancshares (UBFO)
NASDAQ: UBFO · Real-Time Price · USD
9.29
-0.30 (-3.13%)
Sep 29, 2025, 4:00 PM EDT - Market closed
UBFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9.66 | 9.66 | 9.28 | 9.29 | 9.29 | -3.13% | 13,836 |
| Sep 26, 2025 | 9.77 | 9.81 | 9.54 | 9.59 | 9.59 | 0.10% | 19,978 |
| Sep 25, 2025 | 9.74 | 9.77 | 9.52 | 9.58 | 9.58 | -0.42% | 13,349 |
| Sep 24, 2025 | 9.86 | 9.86 | 9.59 | 9.62 | 9.62 | -0.41% | 20,371 |
| Sep 23, 2025 | 9.78 | 9.91 | 9.65 | 9.66 | 9.66 | -0.72% | 19,292 |
| Sep 22, 2025 | 9.80 | 9.89 | 9.68 | 9.73 | 9.73 | -1.12% | 27,838 |
| Sep 19, 2025 | 9.62 | 9.90 | 9.58 | 9.84 | 9.84 | 1.44% | 138,834 |
| Sep 18, 2025 | 9.58 | 9.70 | 9.58 | 9.70 | 9.70 | 3.63% | 22,099 |
| Sep 17, 2025 | 9.32 | 9.57 | 9.32 | 9.36 | 9.36 | 0.11% | 20,297 |
| Sep 16, 2025 | 9.33 | 9.36 | 9.27 | 9.35 | 9.35 | 0.21% | 7,073 |
| Sep 15, 2025 | 9.48 | 9.50 | 9.32 | 9.33 | 9.33 | -1.37% | 14,010 |
| Sep 12, 2025 | 9.56 | 9.65 | 9.40 | 9.46 | 9.46 | -0.94% | 9,476 |
| Sep 11, 2025 | 9.48 | 9.60 | 9.46 | 9.55 | 9.55 | 0.53% | 15,742 |
| Sep 10, 2025 | 9.52 | 9.65 | 9.49 | 9.50 | 9.50 | - | 7,061 |
| Sep 9, 2025 | 9.59 | 9.66 | 9.50 | 9.50 | 9.50 | -0.52% | 14,016 |
| Sep 8, 2025 | 9.59 | 9.62 | 9.47 | 9.55 | 9.55 | 0.21% | 8,478 |
| Sep 5, 2025 | 9.60 | 9.61 | 9.44 | 9.53 | 9.53 | -0.63% | 18,066 |
| Sep 4, 2025 | 9.41 | 9.60 | 9.41 | 9.59 | 9.59 | 1.37% | 14,505 |
| Sep 3, 2025 | 9.49 | 9.60 | 9.43 | 9.46 | 9.46 | -0.63% | 12,930 |
| Sep 2, 2025 | 9.47 | 9.59 | 9.33 | 9.52 | 9.52 | - | 24,939 |
| Aug 29, 2025 | 9.54 | 9.54 | 9.47 | 9.52 | 9.52 | 0.53% | 7,869 |
| Aug 28, 2025 | 9.52 | 9.52 | 9.43 | 9.47 | 9.47 | -0.21% | 10,774 |
| Aug 27, 2025 | 9.25 | 9.50 | 9.23 | 9.49 | 9.49 | 2.15% | 18,487 |
| Aug 26, 2025 | 9.29 | 9.36 | 9.24 | 9.29 | 9.29 | 0.98% | 14,733 |
| Aug 25, 2025 | 9.30 | 9.36 | 9.18 | 9.20 | 9.20 | -1.08% | 15,382 |
| Aug 22, 2025 | 8.93 | 9.40 | 8.93 | 9.30 | 9.30 | 4.49% | 41,592 |
| Aug 21, 2025 | 8.98 | 8.98 | 8.87 | 8.90 | 8.90 | -0.34% | 11,246 |
| Aug 20, 2025 | 8.88 | 8.93 | 8.82 | 8.93 | 8.93 | 0.56% | 26,712 |
| Aug 19, 2025 | 8.96 | 8.96 | 8.88 | 8.88 | 8.88 | -0.11% | 17,977 |
| Aug 18, 2025 | 8.89 | 8.95 | 8.77 | 8.89 | 8.89 | -0.56% | 14,454 |
| Aug 15, 2025 | 9.09 | 9.09 | 8.90 | 8.94 | 8.94 | -1.11% | 15,447 |
| Aug 14, 2025 | 9.10 | 9.17 | 9.00 | 9.04 | 9.04 | -1.63% | 25,486 |
| Aug 13, 2025 | 9.15 | 9.24 | 9.14 | 9.19 | 9.19 | 1.66% | 21,142 |
| Aug 12, 2025 | 8.89 | 9.18 | 8.89 | 9.04 | 9.04 | 3.67% | 40,399 |
| Aug 11, 2025 | 8.79 | 8.84 | 8.64 | 8.72 | 8.72 | -0.68% | 21,747 |
| Aug 8, 2025 | 8.73 | 8.87 | 8.70 | 8.78 | 8.78 | 2.21% | 18,268 |
| Aug 7, 2025 | 8.33 | 8.66 | 8.31 | 8.59 | 8.59 | 3.62% | 95,428 |
| Aug 6, 2025 | 8.32 | 8.58 | 8.28 | 8.29 | 8.29 | -0.84% | 9,375 |
| Aug 5, 2025 | 8.42 | 8.48 | 8.34 | 8.36 | 8.36 | -1.07% | 24,080 |
| Aug 4, 2025 | 8.33 | 8.52 | 8.33 | 8.45 | 8.45 | 1.32% | 16,423 |
| Aug 1, 2025 | 8.40 | 8.47 | 8.30 | 8.34 | 8.34 | -2.46% | 24,148 |
| Jul 31, 2025 | 8.69 | 8.93 | 8.55 | 8.55 | 8.55 | -1.95% | 35,634 |
| Jul 30, 2025 | 8.98 | 9.00 | 8.66 | 8.72 | 8.72 | -1.58% | 22,436 |
| Jul 29, 2025 | 8.89 | 8.91 | 8.79 | 8.86 | 8.86 | 0.80% | 21,497 |
| Jul 28, 2025 | 8.78 | 8.87 | 8.68 | 8.79 | 8.79 | 0.34% | 23,127 |
| Jul 25, 2025 | 8.79 | 8.79 | 8.63 | 8.76 | 8.76 | - | 15,887 |
| Jul 24, 2025 | 8.89 | 8.89 | 8.70 | 8.76 | 8.76 | -1.68% | 17,980 |
| Jul 23, 2025 | 8.91 | 8.93 | 8.82 | 8.91 | 8.91 | 0.11% | 14,661 |
| Jul 22, 2025 | 8.65 | 9.00 | 8.60 | 8.90 | 8.90 | 3.49% | 57,800 |
| Jul 21, 2025 | 8.69 | 8.88 | 8.53 | 8.60 | 8.60 | - | 58,076 |