UK markets close in 8 hours 6 minutes

United Security Bancshares (UBFO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.49+0.03 (+0.40%)
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20247.417.497.407.497.497,400
23 Apr 20247.307.497.307.467.469,900
22 Apr 20247.537.537.277.467.4631,800
19 Apr 20247.157.357.157.357.356,900
18 Apr 20247.227.247.117.227.224,600
17 Apr 20247.217.267.137.137.1310,400
16 Apr 20247.187.347.167.167.1611,400
15 Apr 20247.217.327.207.267.2610,800
12 Apr 20247.317.367.257.367.365,000
11 Apr 20247.357.427.227.427.425,000
10 Apr 20247.357.457.257.397.399,400
09 Apr 20247.327.417.317.357.359,900
08 Apr 20247.347.457.227.357.3522,200
05 Apr 20247.447.447.267.357.3515,000
05 Apr 20240.12 Dividend
04 Apr 20247.357.547.327.517.399,800
03 Apr 20247.567.567.127.147.0322,300
02 Apr 20247.687.717.247.297.1724,300
01 Apr 20247.727.727.527.537.417,900
28 Mar 20247.617.717.557.717.5926,800
27 Mar 20247.117.537.117.537.4145,100
26 Mar 20247.297.397.297.357.2311,700
25 Mar 20247.617.617.307.357.2323,500
22 Mar 20247.597.597.597.597.472,000
21 Mar 20247.567.587.517.547.424,800
20 Mar 20247.657.667.517.567.445,700
19 Mar 20247.637.657.567.567.447,400
18 Mar 20247.667.667.537.557.436,500
15 Mar 20247.577.607.507.577.4516,400
14 Mar 20247.577.577.507.507.381,100
13 Mar 20247.597.597.507.557.435,100
12 Mar 20247.517.657.517.557.437,400
11 Mar 20247.667.677.507.517.3912,100
08 Mar 20247.547.677.377.627.508,900
07 Mar 20247.487.567.417.507.387,800
06 Mar 20247.417.487.367.487.366,200
05 Mar 20247.367.507.367.437.316,200
04 Mar 20247.367.557.367.377.255,600
01 Mar 20247.447.527.367.407.288,300
29 Feb 20247.417.627.367.537.4117,300
28 Feb 20247.567.647.407.447.3211,000
27 Feb 20247.607.717.437.527.402,200
26 Feb 20247.637.697.607.607.483,400
23 Feb 20247.417.607.417.607.488,100
22 Feb 20247.317.467.267.467.3411,200
21 Feb 20247.477.537.297.367.2410,400
20 Feb 20247.507.607.457.607.4822,400
16 Feb 20247.557.557.407.407.282,000
15 Feb 20247.507.587.417.517.398,800
14 Feb 20247.177.497.177.497.3711,700
13 Feb 20247.677.677.167.187.0720,500
12 Feb 20247.447.607.437.557.4324,000
09 Feb 20247.187.397.187.397.273,000
08 Feb 20247.187.337.187.197.085,200
07 Feb 20247.307.387.147.157.0428,800
06 Feb 20247.827.827.307.307.1852,600
05 Feb 20247.868.037.817.817.695,800
02 Feb 20247.978.127.827.977.8426,400
01 Feb 20248.088.127.868.127.9910,000
31 Jan 20248.148.188.058.057.925,400
30 Jan 20248.068.228.058.057.922,600
29 Jan 20248.098.208.098.148.013,800
26 Jan 20248.078.228.078.188.0510,900
25 Jan 20248.318.318.078.208.0717,700
24 Jan 20248.418.418.218.218.086,900
23 Jan 20248.218.468.198.288.1543,000
22 Jan 20248.138.308.048.278.1454,300
19 Jan 20247.878.127.797.987.8532,000
18 Jan 20247.667.797.667.787.6611,300
17 Jan 20247.807.817.677.727.607,600
16 Jan 20247.847.917.687.807.6822,000
12 Jan 20247.587.927.537.877.7422,500
11 Jan 20247.487.647.417.587.4620,700
10 Jan 20247.397.527.327.497.3719,100
09 Jan 20247.367.447.257.367.2424,700
08 Jan 20247.527.537.137.367.2441,100
05 Jan 20247.807.987.567.567.4430,900
04 Jan 20247.778.007.717.817.6944,900
03 Jan 20248.258.257.998.097.9615,800
02 Jan 20248.258.358.038.077.9430,600
02 Jan 20240.12 Dividend
29 Dec 20238.588.708.308.418.1693,500
28 Dec 20238.458.708.458.588.3219,300
27 Dec 20238.638.748.528.528.2617,300
26 Dec 20238.648.708.418.658.3930,000
22 Dec 20238.408.708.238.648.3855,500
21 Dec 20238.558.708.248.588.3250,700
20 Dec 20238.378.618.218.558.2960,500
19 Dec 20238.608.608.438.498.2416,500
18 Dec 20238.308.688.308.598.3331,100
15 Dec 20238.228.308.108.298.0457,000
14 Dec 20238.108.248.088.227.9718,600
13 Dec 20238.118.258.048.077.8322,200
12 Dec 20238.058.218.038.127.8814,500
11 Dec 20238.128.217.958.167.9225,300
08 Dec 20237.918.217.828.147.9013,900
07 Dec 20238.008.207.918.197.9423,700
06 Dec 20238.168.177.908.077.836,800
05 Dec 20238.258.257.957.957.7116,600
04 Dec 20238.008.257.958.247.9921,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...