Skip to main content
United Security Bancshares (UBFO)
NASDAQ: UBFO · Real-Time Price · USD
9.96
-0.07 (-0.70%)
Dec 5, 2025, 4:00 PM EST - Market closed

UBFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.1010.109.969.969.96-0.70%21,472
Dec 4, 202510.1010.109.9910.0310.030.10%30,195
Dec 3, 20259.8510.089.8510.0210.021.93%39,991
Dec 2, 202510.0610.069.839.839.83-0.91%14,439
Dec 1, 20259.9710.039.929.929.920.30%13,805
Nov 28, 20259.889.989.869.899.89-0.10%8,636
Nov 26, 20259.969.969.809.909.90-0.20%21,759
Nov 25, 20259.9610.109.789.929.92-0.50%69,614
Nov 24, 202510.0710.079.859.979.97-14,428
Nov 21, 20259.6410.069.649.979.973.32%52,020
Nov 20, 20259.669.809.609.659.651.58%20,835
Nov 19, 20259.559.559.429.509.501.39%17,566
Nov 18, 20259.649.649.359.379.37-0.32%14,840
Nov 17, 20259.779.779.409.409.40-3.19%15,163
Nov 14, 20259.829.829.559.719.71-0.21%15,806
Nov 13, 20259.809.919.719.739.73-0.41%12,785
Nov 12, 20259.849.999.689.779.77-0.20%19,290
Nov 11, 20259.819.889.669.799.790.62%25,340
Nov 10, 20259.679.809.639.739.731.67%12,059
Nov 7, 20259.509.669.469.579.570.95%20,580
Nov 6, 20259.559.589.469.489.48-0.52%19,594
Nov 5, 20259.389.629.389.539.532.25%20,850
Nov 4, 20259.479.479.229.329.321.75%25,349
Nov 3, 20259.199.249.039.169.16-0.05%9,946
Oct 31, 20259.129.269.119.179.170.16%21,112
Oct 30, 20259.169.299.159.159.15-14,752
Oct 29, 20259.139.479.049.159.15-0.22%25,255
Oct 28, 20259.019.269.019.179.171.66%23,094
Oct 27, 20259.169.258.979.029.02-0.88%21,555
Oct 24, 20259.119.409.019.109.101.45%20,274
Oct 23, 20259.119.228.948.978.97-1.54%12,733
Oct 22, 20259.259.338.919.119.11-1.30%48,985
Oct 21, 20258.959.258.869.239.233.71%39,475
Oct 20, 20259.089.088.558.908.90-1.11%140,858
Oct 17, 20258.609.178.609.009.005.39%36,295
Oct 16, 20258.768.818.488.548.54-3.28%30,014
Oct 15, 20258.859.038.718.838.83-13,790
Oct 14, 20258.618.928.618.838.831.38%22,017
Oct 13, 20258.678.908.678.718.711.16%27,363
Oct 10, 20258.919.208.618.618.61-3.80%27,005
Oct 9, 20259.059.058.958.958.95-1.43%10,125
Oct 8, 20259.119.219.039.089.08-0.22%12,410
Oct 7, 20259.259.339.099.109.10-1.83%12,504
Oct 6, 20259.249.359.199.279.271.09%20,441
Oct 3, 20259.109.249.059.179.17-0.65%34,825
Oct 2, 20259.269.439.239.239.11-0.65%51,139
Oct 1, 20259.319.539.269.299.17-0.43%12,602
Sep 30, 20259.279.519.199.339.210.43%12,585
Sep 29, 20259.669.669.289.299.17-3.13%13,836
Sep 26, 20259.779.819.549.599.470.10%19,978
Sep 25, 20259.749.779.529.589.46-0.42%13,349
Sep 24, 20259.869.869.599.629.49-0.41%20,371
Sep 23, 20259.789.919.659.669.53-0.72%19,292
Sep 22, 20259.809.899.689.739.60-1.12%27,838
Sep 19, 20259.629.909.589.849.711.44%138,834
Sep 18, 20259.589.709.589.709.573.63%22,099
Sep 17, 20259.329.579.329.369.240.11%20,297
Sep 16, 20259.339.369.279.359.230.21%7,073
Sep 15, 20259.489.509.329.339.21-1.37%14,010
Sep 12, 20259.569.659.409.469.34-0.94%9,476
Sep 11, 20259.489.609.469.559.430.53%15,742
Sep 10, 20259.529.659.499.509.38-7,061
Sep 9, 20259.599.669.509.509.38-0.52%14,016
Sep 8, 20259.599.629.479.559.430.21%8,478
Sep 5, 20259.609.619.449.539.41-0.63%18,066
Sep 4, 20259.419.609.419.599.471.37%14,505
Sep 3, 20259.499.609.439.469.34-0.63%12,930
Sep 2, 20259.479.599.339.529.40-24,939
Aug 29, 20259.549.549.479.529.400.53%7,869
Aug 28, 20259.529.529.439.479.35-0.21%10,774
Aug 27, 20259.259.509.239.499.372.15%18,487
Aug 26, 20259.299.369.249.299.170.98%14,733
Aug 25, 20259.309.369.189.209.08-1.08%15,382
Aug 22, 20258.939.408.939.309.184.49%41,592
Aug 21, 20258.988.988.878.908.78-0.34%11,246
Aug 20, 20258.888.938.828.938.810.56%26,712
Aug 19, 20258.968.968.888.888.76-0.11%17,977
Aug 18, 20258.898.958.778.898.77-0.56%14,454
Aug 15, 20259.099.098.908.948.82-1.11%15,447
Aug 14, 20259.109.179.009.048.92-1.63%25,486
Aug 13, 20259.159.249.149.199.071.66%21,142
Aug 12, 20258.899.188.899.048.923.67%40,399
Aug 11, 20258.798.848.648.728.61-0.68%21,747
Aug 8, 20258.738.878.708.788.672.21%18,268
Aug 7, 20258.338.668.318.598.483.62%95,428
Aug 6, 20258.328.588.288.298.18-0.84%9,375
Aug 5, 20258.428.488.348.368.25-1.07%24,080
Aug 4, 20258.338.528.338.458.341.32%16,423
Aug 1, 20258.408.478.308.348.23-2.46%24,148
Jul 31, 20258.698.938.558.558.44-1.95%35,634
Jul 30, 20258.989.008.668.728.61-1.58%22,436
Jul 29, 20258.898.918.798.868.740.80%21,497
Jul 28, 20258.788.878.688.798.680.34%23,127
Jul 25, 20258.798.798.638.768.65-15,887
Jul 24, 20258.898.898.708.768.65-1.68%17,980
Jul 23, 20258.918.938.828.918.790.11%14,661
Jul 22, 20258.659.008.608.908.783.49%57,800
Jul 21, 20258.698.888.538.608.49-58,076
Jul 18, 20258.808.808.558.608.49-1.38%28,418
Jul 17, 20258.618.728.568.728.611.40%32,196