Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

United Security Bancshares - Common Stock (NQ:UBFO)

8.348 +0.068 (+0.82%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 25, 2025 8.380 8.519 8.210 8.280 48,661 -0.15(-1.78%)
Jun 24, 2025 8.500 8.500 8.300 8.430 46,372 +0.13(+1.57%)
Jun 23, 2025 8.310 8.545 8.075 8.300 80,334 -0.05(-0.60%)
Jun 20, 2025 8.350 8.440 8.250 8.350 20,058 +0.04(+0.48%)
Jun 18, 2025 8.060 8.360 8.060 8.310 29,573 +0.22(+2.72%)
Jun 17, 2025 8.150 8.264 8.040 8.090 20,489 -0.14(-1.70%)
Jun 16, 2025 8.380 8.740 8.210 8.230 21,092 -0.14(-1.67%)
Jun 13, 2025 8.590 8.690 8.350 8.370 14,345 -0.30(-3.46%)
Jun 12, 2025 8.600 8.670 8.490 8.670 22,641 +0.04(+0.46%)
Jun 11, 2025 8.550 8.690 8.540 8.630 22,402 +0.07(+0.82%)
Jun 10, 2025 8.600 8.680 8.560 8.560 19,459 +0.07(+0.82%)
Jun 09, 2025 8.630 8.710 8.490 8.490 24,505 -0.13(-1.51%)
Jun 06, 2025 8.540 8.680 8.400 8.620 29,499 +0.38(+4.61%)
Jun 05, 2025 8.350 8.410 8.240 8.240 16,513 -0.13(-1.55%)
Jun 04, 2025 8.480 8.480 8.290 8.370 16,750 -0.08(-0.95%)
Jun 03, 2025 8.450 8.590 8.425 8.450 18,060 -0.01(-0.12%)
Jun 02, 2025 8.600 8.670 8.430 8.460 22,001 -0.18(-2.08%)
May 30, 2025 8.700 8.700 8.570 8.640 10,896 -0.05(-0.58%)
May 29, 2025 8.540 8.690 8.490 8.690 18,158 +0.25(+2.96%)
May 28, 2025 8.550 8.610 8.440 8.440 26,847 -0.15(-1.75%)
May 27, 2025 8.840 8.840 8.590 8.590 37,091 -0.12(-1.38%)
May 23, 2025 8.805 8.840 8.655 8.710 19,111 -0.08(-0.91%)
May 22, 2025 9.000 9.000 8.766 8.790 33,397 -0.08(-0.90%)
May 21, 2025 8.850 8.920 8.750 8.870 26,994 -0.03(-0.34%)
May 20, 2025 8.950 9.225 8.840 8.900 22,477 -0.08(-0.89%)
May 19, 2025 8.800 9.220 8.800 8.980 15,525 +0.03(+0.34%)
May 16, 2025 9.050 9.250 8.950 8.950 34,096 -0.10(-1.10%)
May 15, 2025 9.010 9.280 8.810 9.050 45,166 -0.04(-0.44%)
May 14, 2025 9.000 9.500 9.000 9.090 23,033 +0.01(+0.11%)
May 13, 2025 9.250 9.250 9.005 9.080 17,881 -0.11(-1.20%)
May 12, 2025 9.220 9.495 9.190 9.190 18,589 +0.13(+1.43%)
May 09, 2025 9.150 9.150 9.025 9.060 11,962 -0.09(-0.98%)
May 08, 2025 9.000 9.250 8.950 9.150 18,105 +0.17(+1.89%)
May 07, 2025 9.220 9.220 8.960 8.980 16,565 -0.07(-0.77%)
May 06, 2025 9.330 9.400 9.050 9.050 19,028 -0.22(-2.37%)
May 05, 2025 9.310 9.560 9.270 9.270 20,244 -0.07(-0.75%)
May 02, 2025 9.030 9.360 9.000 9.340 31,966 +0.38(+4.24%)
May 01, 2025 8.920 9.065 8.850 8.960 28,183 +0.06(+0.67%)
Apr 30, 2025 9.128 9.128 8.875 8.900 27,536 -0.10(-1.11%)
Apr 29, 2025 8.895 9.120 8.855 9.000 27,901 +0.09(+1.01%)
Apr 28, 2025 8.700 8.910 8.700 8.910 16,336 +0.18(+2.06%)
Apr 25, 2025 8.740 8.790 8.640 8.730 18,765 -0.03(-0.34%)
Apr 24, 2025 8.680 8.770 8.680 8.760 30,245 +0.09(+1.04%)
Apr 23, 2025 8.740 8.765 8.580 8.670 36,559 +0.14(+1.64%)
Apr 22, 2025 8.150 8.680 8.150 8.530 50,192 +0.52(+6.49%)
Apr 21, 2025 7.920 8.060 7.795 8.010 27,040 +0.08(+1.01%)
Apr 17, 2025 7.790 7.940 7.770 7.930 50,561 +0.14(+1.80%)
Apr 16, 2025 7.800 7.880 7.700 7.790 61,615 +0.04(+0.52%)
Apr 15, 2025 7.590 7.860 7.526 7.750 14,829 +0.16(+2.11%)
Apr 14, 2025 7.690 7.725 7.320 7.590 36,674 +0.03(+0.40%)
Apr 11, 2025 7.610 7.680 7.440 7.560 29,486 -0.05(-0.66%)
Apr 10, 2025 8.030 8.030 7.520 7.610 14,925 -0.47(-5.82%)
Apr 09, 2025 7.590 8.210 7.520 8.080 45,885 +0.46(+6.04%)
Apr 08, 2025 7.980 8.390 7.520 7.620 38,999 -0.24(-3.05%)
Apr 07, 2025 7.740 7.920 7.575 7.860 32,872 -0.06(-0.76%)
Apr 04, 2025 7.920 8.161 7.757 7.920 123,675 -0.33(-4.06%)
Apr 03, 2025 8.688 8.787 8.245 8.255 57,897 -0.68(-7.61%)
Apr 02, 2025 8.964 8.969 8.669 8.935 47,802 +0.18(+2.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.