United Security Bancshares (UBFO)
Apr 1, 2026 - UBFO was delisted (reason: merged with CWBC)
10.51
0.00 (0.00%)
Inactive · Last trade price
on Mar 31, 2026
UBFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 10.40 | 10.71 | 10.31 | 10.51 | 10.51 | 1.94% | 264,535 |
| Mar 30, 2026 | 10.33 | 10.33 | 10.21 | 10.31 | 10.31 | 0.98% | 39,197 |
| Mar 27, 2026 | 10.25 | 10.27 | 10.20 | 10.21 | 10.21 | -1.07% | 7,140 |
| Mar 26, 2026 | 10.30 | 10.32 | 10.24 | 10.32 | 10.32 | -0.10% | 21,146 |
| Mar 25, 2026 | 10.45 | 10.51 | 10.27 | 10.33 | 10.33 | 0.19% | 26,651 |
| Mar 24, 2026 | 10.21 | 10.41 | 10.20 | 10.31 | 10.31 | 0.10% | 30,922 |
| Mar 23, 2026 | 10.22 | 10.41 | 10.22 | 10.30 | 10.30 | 2.39% | 27,502 |
| Mar 20, 2026 | 10.16 | 10.30 | 10.03 | 10.06 | 10.06 | -1.18% | 166,377 |
| Mar 19, 2026 | 9.91 | 10.23 | 9.91 | 10.18 | 10.18 | 1.90% | 14,200 |
| Mar 18, 2026 | 10.11 | 10.14 | 9.99 | 9.99 | 9.99 | -1.48% | 37,357 |
| Mar 17, 2026 | 10.36 | 10.36 | 10.11 | 10.14 | 10.14 | -1.17% | 87,521 |
| Mar 16, 2026 | 10.15 | 10.33 | 10.14 | 10.26 | 10.26 | 1.18% | 26,397 |
| Mar 13, 2026 | 10.24 | 10.25 | 10.09 | 10.14 | 10.14 | - | 16,607 |
| Mar 12, 2026 | 9.96 | 10.16 | 9.96 | 10.14 | 10.14 | -0.10% | 19,584 |
| Mar 11, 2026 | 10.21 | 10.35 | 10.15 | 10.15 | 10.15 | -1.55% | 18,174 |
| Mar 10, 2026 | 10.30 | 10.46 | 10.27 | 10.31 | 10.31 | -0.29% | 21,785 |
| Mar 9, 2026 | 10.19 | 10.34 | 10.05 | 10.34 | 10.34 | -0.29% | 17,315 |
| Mar 6, 2026 | 10.41 | 10.69 | 10.17 | 10.37 | 10.37 | -0.77% | 20,441 |
| Mar 5, 2026 | 10.50 | 10.57 | 10.37 | 10.45 | 10.45 | -1.79% | 35,057 |
| Mar 4, 2026 | 10.59 | 10.69 | 10.48 | 10.64 | 10.64 | 1.72% | 33,742 |
| Mar 3, 2026 | 10.28 | 10.48 | 10.21 | 10.46 | 10.46 | -0.29% | 13,575 |
| Mar 2, 2026 | 10.34 | 10.59 | 10.34 | 10.49 | 10.49 | 0.96% | 10,132 |
| Feb 27, 2026 | 10.61 | 10.61 | 10.35 | 10.39 | 10.39 | -3.44% | 19,108 |
| Feb 26, 2026 | 10.84 | 10.84 | 10.64 | 10.76 | 10.76 | 0.37% | 10,750 |
| Feb 25, 2026 | 10.49 | 10.73 | 10.49 | 10.72 | 10.72 | 2.29% | 10,754 |
| Feb 24, 2026 | 10.49 | 10.64 | 10.38 | 10.48 | 10.48 | 0.10% | 20,571 |
| Feb 23, 2026 | 10.95 | 10.95 | 10.46 | 10.47 | 10.47 | -4.47% | 22,526 |
| Feb 20, 2026 | 10.88 | 11.09 | 10.85 | 10.96 | 10.96 | 0.64% | 23,101 |
| Feb 19, 2026 | 10.88 | 10.92 | 10.80 | 10.89 | 10.89 | -0.09% | 11,138 |
| Feb 18, 2026 | 10.94 | 11.11 | 10.82 | 10.90 | 10.90 | -0.64% | 14,954 |
| Feb 17, 2026 | 11.10 | 11.19 | 10.86 | 10.97 | 10.97 | - | 15,970 |
| Feb 13, 2026 | 11.11 | 11.12 | 10.90 | 10.97 | 10.97 | 0.09% | 9,919 |
| Feb 12, 2026 | 11.11 | 11.11 | 10.84 | 10.96 | 10.96 | -0.63% | 9,989 |
| Feb 11, 2026 | 11.12 | 11.15 | 10.97 | 11.03 | 11.03 | -0.36% | 13,449 |
| Feb 10, 2026 | 11.22 | 11.22 | 10.95 | 11.07 | 11.07 | -1.42% | 35,334 |
| Feb 9, 2026 | 11.36 | 11.43 | 11.22 | 11.23 | 11.23 | -1.58% | 30,078 |
| Feb 6, 2026 | 11.45 | 11.52 | 11.39 | 11.41 | 11.41 | 0.71% | 23,042 |
| Feb 5, 2026 | 11.32 | 11.46 | 11.25 | 11.33 | 11.33 | 0.18% | 55,169 |
| Feb 4, 2026 | 11.20 | 11.40 | 11.19 | 11.31 | 11.31 | 1.07% | 32,326 |
| Feb 3, 2026 | 11.11 | 11.36 | 10.98 | 11.19 | 11.19 | 0.72% | 42,299 |
| Feb 2, 2026 | 10.73 | 11.20 | 10.70 | 11.11 | 11.11 | 3.45% | 35,549 |
| Jan 30, 2026 | 10.62 | 10.78 | 10.55 | 10.74 | 10.74 | 0.94% | 40,175 |
| Jan 29, 2026 | 10.42 | 10.65 | 10.40 | 10.64 | 10.64 | 2.01% | 16,819 |
| Jan 28, 2026 | 10.42 | 10.48 | 10.35 | 10.43 | 10.43 | -0.57% | 23,170 |
| Jan 27, 2026 | 10.55 | 10.65 | 10.45 | 10.49 | 10.49 | -0.76% | 14,510 |
| Jan 26, 2026 | 10.57 | 10.80 | 10.48 | 10.57 | 10.57 | -0.75% | 26,252 |
| Jan 23, 2026 | 10.73 | 11.05 | 10.59 | 10.65 | 10.65 | -0.56% | 43,331 |
| Jan 22, 2026 | 10.66 | 10.80 | 10.59 | 10.71 | 10.71 | 0.47% | 49,009 |
| Jan 21, 2026 | 10.32 | 10.67 | 10.32 | 10.66 | 10.66 | 4.31% | 60,159 |
| Jan 20, 2026 | 10.30 | 10.35 | 10.18 | 10.22 | 10.22 | -1.45% | 12,284 |
| Jan 16, 2026 | 10.50 | 10.58 | 10.36 | 10.37 | 10.37 | -0.96% | 17,795 |
| Jan 15, 2026 | 10.10 | 10.51 | 10.10 | 10.47 | 10.47 | 3.15% | 25,931 |
| Jan 14, 2026 | 10.01 | 10.15 | 10.00 | 10.15 | 10.15 | 1.40% | 31,834 |
| Jan 13, 2026 | 9.97 | 10.32 | 9.97 | 10.01 | 10.01 | 0.60% | 29,501 |
| Jan 12, 2026 | 10.04 | 10.13 | 9.93 | 9.95 | 9.95 | -0.80% | 24,569 |
| Jan 9, 2026 | 10.18 | 10.20 | 10.00 | 10.03 | 10.03 | -1.38% | 17,991 |
| Jan 8, 2026 | 9.98 | 10.20 | 9.98 | 10.17 | 10.17 | 1.40% | 43,628 |
| Jan 7, 2026 | 10.11 | 10.11 | 9.96 | 10.03 | 10.03 | -0.89% | 24,818 |
| Jan 6, 2026 | 10.06 | 10.14 | 9.98 | 10.12 | 10.12 | 0.50% | 36,295 |
| Jan 5, 2026 | 9.81 | 10.21 | 9.81 | 10.07 | 10.07 | 2.65% | 59,867 |
| Jan 2, 2026 | 10.05 | 10.05 | 9.80 | 9.81 | 9.81 | -2.58% | 47,896 |
| Dec 31, 2025 | 10.05 | 10.10 | 10.03 | 10.07 | 10.07 | 0.20% | 20,491 |
| Dec 30, 2025 | 10.15 | 10.18 | 10.03 | 10.05 | 10.05 | -0.50% | 28,181 |
| Dec 29, 2025 | 10.11 | 10.17 | 10.06 | 10.10 | 10.10 | -0.30% | 40,954 |
| Dec 26, 2025 | 10.13 | 10.16 | 10.05 | 10.13 | 10.13 | -0.88% | 23,485 |
| Dec 24, 2025 | 10.20 | 10.27 | 10.16 | 10.22 | 10.10 | 0.20% | 8,765 |
| Dec 23, 2025 | 10.25 | 10.31 | 10.20 | 10.20 | 10.08 | -0.49% | 13,908 |
| Dec 22, 2025 | 10.31 | 10.46 | 10.24 | 10.25 | 10.13 | -0.97% | 17,191 |
| Dec 19, 2025 | 10.32 | 10.47 | 10.22 | 10.35 | 10.23 | -0.10% | 170,816 |
| Dec 18, 2025 | 10.40 | 10.53 | 10.33 | 10.36 | 10.24 | 0.58% | 116,717 |
| Dec 17, 2025 | 10.40 | 10.43 | 10.19 | 10.30 | 10.18 | -0.96% | 316,628 |
| Dec 16, 2025 | 10.43 | 10.47 | 10.39 | 10.40 | 10.28 | - | 36,622 |
| Dec 15, 2025 | 10.34 | 10.44 | 10.34 | 10.40 | 10.28 | 0.78% | 45,106 |
| Dec 12, 2025 | 10.40 | 10.40 | 10.29 | 10.32 | 10.20 | -0.29% | 44,622 |
| Dec 11, 2025 | 10.01 | 10.41 | 9.96 | 10.35 | 10.23 | 3.29% | 66,081 |
| Dec 10, 2025 | 9.90 | 10.10 | 9.90 | 10.02 | 9.90 | 1.11% | 57,292 |
| Dec 9, 2025 | 9.91 | 10.02 | 9.89 | 9.91 | 9.79 | -0.10% | 35,390 |
| Dec 8, 2025 | 9.96 | 10.05 | 9.90 | 9.92 | 9.80 | -0.40% | 24,909 |
| Dec 5, 2025 | 10.10 | 10.10 | 9.96 | 9.96 | 9.84 | -0.70% | 21,482 |
| Dec 4, 2025 | 10.10 | 10.10 | 9.99 | 10.03 | 9.91 | 0.10% | 30,195 |
| Dec 3, 2025 | 9.85 | 10.08 | 9.85 | 10.02 | 9.90 | 1.93% | 39,991 |
| Dec 2, 2025 | 10.06 | 10.06 | 9.83 | 9.83 | 9.71 | -0.91% | 14,439 |
| Dec 1, 2025 | 9.97 | 10.03 | 9.92 | 9.92 | 9.80 | 0.30% | 13,805 |
| Nov 28, 2025 | 9.88 | 9.98 | 9.86 | 9.89 | 9.77 | -0.10% | 8,636 |
| Nov 26, 2025 | 9.96 | 9.96 | 9.80 | 9.90 | 9.78 | -0.20% | 21,759 |
| Nov 25, 2025 | 9.96 | 10.10 | 9.78 | 9.92 | 9.80 | -0.50% | 69,614 |
| Nov 24, 2025 | 10.07 | 10.07 | 9.85 | 9.97 | 9.85 | - | 14,538 |
| Nov 21, 2025 | 9.64 | 10.06 | 9.64 | 9.97 | 9.85 | 3.32% | 52,020 |
| Nov 20, 2025 | 9.66 | 9.80 | 9.60 | 9.65 | 9.54 | 1.58% | 20,836 |
| Nov 19, 2025 | 9.55 | 9.55 | 9.42 | 9.50 | 9.39 | 1.39% | 17,566 |
| Nov 18, 2025 | 9.64 | 9.64 | 9.35 | 9.37 | 9.26 | -0.32% | 14,840 |
| Nov 17, 2025 | 9.77 | 9.77 | 9.40 | 9.40 | 9.29 | -3.19% | 15,163 |
| Nov 14, 2025 | 9.82 | 9.82 | 9.55 | 9.71 | 9.60 | -0.21% | 15,806 |
| Nov 13, 2025 | 9.80 | 9.91 | 9.71 | 9.73 | 9.62 | -0.41% | 12,785 |
| Nov 12, 2025 | 9.84 | 9.99 | 9.68 | 9.77 | 9.66 | -0.20% | 19,290 |
| Nov 11, 2025 | 9.81 | 9.88 | 9.66 | 9.79 | 9.68 | 0.62% | 25,340 |
| Nov 10, 2025 | 9.67 | 9.80 | 9.63 | 9.73 | 9.62 | 1.67% | 12,059 |
| Nov 7, 2025 | 9.50 | 9.66 | 9.46 | 9.57 | 9.46 | 0.95% | 20,580 |
| Nov 6, 2025 | 9.55 | 9.58 | 9.46 | 9.48 | 9.37 | -0.52% | 19,594 |
| Nov 5, 2025 | 9.38 | 9.62 | 9.38 | 9.53 | 9.42 | 2.25% | 20,850 |