Skip to main content
United Security Bancshares (UBFO)
NASDAQ: UBFO · Real-Time Price · USD
10.12
-0.25 (-2.41%)
Mar 9, 2026, 1:43 PM EDT - Market open

UBFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.1910.1910.0510.17--1.93%6,866
Mar 6, 202610.4110.6910.1710.3710.37-0.77%20,441
Mar 5, 202610.5010.5710.3710.4510.45-1.79%35,057
Mar 4, 202610.5910.6910.4810.6410.641.72%33,742
Mar 3, 202610.2810.4810.2110.4610.46-0.29%13,575
Mar 2, 202610.3410.5910.3410.4910.490.96%10,132
Feb 27, 202610.6110.6110.3510.3910.39-3.44%19,108
Feb 26, 202610.8410.8410.6410.7610.760.37%10,750
Feb 25, 202610.4910.7310.4910.7210.722.29%10,754
Feb 24, 202610.4910.6410.3810.4810.480.10%20,571
Feb 23, 202610.9510.9510.4610.4710.47-4.47%22,526
Feb 20, 202610.8811.0910.8510.9610.960.64%23,101
Feb 19, 202610.8810.9210.8010.8910.89-0.09%11,138
Feb 18, 202610.9411.1110.8210.9010.90-0.64%14,954
Feb 17, 202611.1011.1910.8610.9710.97-15,970
Feb 13, 202611.1111.1210.9010.9710.970.09%9,919
Feb 12, 202611.1111.1110.8410.9610.96-0.63%9,989
Feb 11, 202611.1211.1510.9711.0311.03-0.36%13,449
Feb 10, 202611.2211.2210.9511.0711.07-1.42%35,334
Feb 9, 202611.3611.4311.2211.2311.23-1.58%30,078
Feb 6, 202611.4511.5211.3911.4111.410.71%23,042
Feb 5, 202611.3211.4611.2511.3311.330.18%55,169
Feb 4, 202611.2011.4011.1911.3111.311.07%32,326
Feb 3, 202611.1111.3610.9811.1911.190.72%42,299
Feb 2, 202610.7311.2010.7011.1111.113.45%35,549
Jan 30, 202610.6210.7810.5510.7410.740.94%40,175
Jan 29, 202610.4210.6510.4010.6410.642.01%16,819
Jan 28, 202610.4210.4810.3510.4310.43-0.57%23,170
Jan 27, 202610.5510.6510.4510.4910.49-0.76%14,510
Jan 26, 202610.5710.8010.4810.5710.57-0.75%26,252
Jan 23, 202610.7311.0510.5910.6510.65-0.56%43,331
Jan 22, 202610.6610.8010.5910.7110.710.47%49,009
Jan 21, 202610.3210.6710.3210.6610.664.31%60,159
Jan 20, 202610.3010.3510.1810.2210.22-1.45%12,284
Jan 16, 202610.5010.5810.3610.3710.37-0.96%17,795
Jan 15, 202610.1010.5110.1010.4710.473.15%25,931
Jan 14, 202610.0110.1510.0010.1510.151.40%31,834
Jan 13, 20269.9710.329.9710.0110.010.60%29,501
Jan 12, 202610.0410.139.939.959.95-0.80%24,569
Jan 9, 202610.1810.2010.0010.0310.03-1.38%17,991
Jan 8, 20269.9810.209.9810.1710.171.40%43,628
Jan 7, 202610.1110.119.9610.0310.03-0.89%24,818
Jan 6, 202610.0610.149.9810.1210.120.50%36,295
Jan 5, 20269.8110.219.8110.0710.072.65%59,867
Jan 2, 202610.0510.059.809.819.81-2.58%47,896
Dec 31, 202510.0510.1010.0310.0710.070.20%20,491
Dec 30, 202510.1510.1810.0310.0510.05-0.50%28,181
Dec 29, 202510.1110.1710.0610.1010.10-0.30%40,954
Dec 26, 202510.1310.1610.0510.1310.13-0.88%23,485
Dec 24, 202510.2010.2710.1610.2210.100.20%8,765
Dec 23, 202510.2510.3110.2010.2010.08-0.49%13,908
Dec 22, 202510.3110.4610.2410.2510.13-0.97%17,191
Dec 19, 202510.3210.4710.2210.3510.23-0.10%170,816
Dec 18, 202510.4010.5310.3310.3610.240.58%116,717
Dec 17, 202510.4010.4310.1910.3010.18-0.96%316,628
Dec 16, 202510.4310.4710.3910.4010.28-36,622
Dec 15, 202510.3410.4410.3410.4010.280.78%45,106
Dec 12, 202510.4010.4010.2910.3210.20-0.29%44,622
Dec 11, 202510.0110.419.9610.3510.233.29%66,081
Dec 10, 20259.9010.109.9010.029.901.11%57,292
Dec 9, 20259.9110.029.899.919.79-0.10%35,390
Dec 8, 20259.9610.059.909.929.80-0.40%24,909
Dec 5, 202510.1010.109.969.969.84-0.70%21,482
Dec 4, 202510.1010.109.9910.039.910.10%30,195
Dec 3, 20259.8510.089.8510.029.901.93%39,991
Dec 2, 202510.0610.069.839.839.71-0.91%14,439
Dec 1, 20259.9710.039.929.929.800.30%13,805
Nov 28, 20259.889.989.869.899.77-0.10%8,636
Nov 26, 20259.969.969.809.909.78-0.20%21,759
Nov 25, 20259.9610.109.789.929.80-0.50%69,614
Nov 24, 202510.0710.079.859.979.85-14,538
Nov 21, 20259.6410.069.649.979.853.32%52,020
Nov 20, 20259.669.809.609.659.541.58%20,836
Nov 19, 20259.559.559.429.509.391.39%17,566
Nov 18, 20259.649.649.359.379.26-0.32%14,840
Nov 17, 20259.779.779.409.409.29-3.19%15,163
Nov 14, 20259.829.829.559.719.60-0.21%15,806
Nov 13, 20259.809.919.719.739.62-0.41%12,785
Nov 12, 20259.849.999.689.779.66-0.20%19,290
Nov 11, 20259.819.889.669.799.680.62%25,340
Nov 10, 20259.679.809.639.739.621.67%12,059
Nov 7, 20259.509.669.469.579.460.95%20,580
Nov 6, 20259.559.589.469.489.37-0.52%19,594
Nov 5, 20259.389.629.389.539.422.25%20,850
Nov 4, 20259.479.479.229.329.211.75%25,349
Nov 3, 20259.199.249.039.169.05-0.05%9,946
Oct 31, 20259.129.269.119.179.060.16%21,112
Oct 30, 20259.169.299.159.159.04-14,752
Oct 29, 20259.139.479.049.159.04-0.22%25,255
Oct 28, 20259.019.269.019.179.061.66%23,094
Oct 27, 20259.169.258.979.028.91-0.88%21,555
Oct 24, 20259.119.409.019.108.991.45%20,274
Oct 23, 20259.119.228.948.978.86-1.54%12,733
Oct 22, 20259.259.338.919.119.00-1.30%48,985
Oct 21, 20258.959.258.869.239.123.71%39,475
Oct 20, 20259.089.088.558.908.80-1.11%140,858
Oct 17, 20258.609.178.609.008.895.39%36,295
Oct 16, 20258.768.818.488.548.44-3.28%30,014
Oct 15, 20258.859.038.718.838.73-13,790
Oct 14, 20258.618.928.618.838.731.38%22,017