United Security Bancshare... (UBFO)
NASDAQ: UBFO
· Real-Time Price · USD
9.17
-0.06 (-0.65%)
At close: Oct 03, 2025, 3:59 PM
9.17
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
UBFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.10 | 9.24 | 9.05 | 9.17 | 9.17 | -0.65% | 34,825 |
| Oct 2, 2025 | 9.26 | 9.43 | 9.23 | 9.23 | 9.11 | -0.65% | 51,139 |
| Oct 1, 2025 | 9.31 | 9.53 | 9.26 | 9.29 | 9.17 | -0.43% | 12,602 |
| Sep 30, 2025 | 9.27 | 9.51 | 9.19 | 9.33 | 9.21 | 0.43% | 12,600 |
| Sep 29, 2025 | 9.66 | 9.66 | 9.28 | 9.29 | 9.17 | -3.13% | 13,836 |
| Sep 26, 2025 | 9.77 | 9.81 | 9.54 | 9.59 | 9.47 | 0.10% | 20,000 |
| Sep 25, 2025 | 9.74 | 9.77 | 9.52 | 9.58 | 9.46 | -0.42% | 13,349 |
| Sep 24, 2025 | 9.86 | 9.86 | 9.59 | 9.62 | 9.49 | -0.41% | 20,400 |
| Sep 23, 2025 | 9.78 | 9.91 | 9.65 | 9.66 | 9.53 | -0.72% | 19,300 |
| Sep 22, 2025 | 9.80 | 9.89 | 9.68 | 9.73 | 9.60 | -1.12% | 27,838 |
| Sep 19, 2025 | 9.62 | 9.90 | 9.58 | 9.84 | 9.71 | 1.44% | 138,834 |
| Sep 18, 2025 | 9.58 | 9.70 | 9.58 | 9.70 | 9.57 | 3.63% | 22,100 |
| Sep 17, 2025 | 9.32 | 9.57 | 9.32 | 9.36 | 9.24 | 0.11% | 20,300 |
| Sep 16, 2025 | 9.33 | 9.36 | 9.27 | 9.35 | 9.23 | 0.21% | 7,100 |
| Sep 15, 2025 | 9.48 | 9.50 | 9.32 | 9.33 | 9.21 | -1.37% | 14,010 |
| Sep 12, 2025 | 9.56 | 9.65 | 9.40 | 9.46 | 9.34 | -0.94% | 9,500 |
| Sep 11, 2025 | 9.48 | 9.60 | 9.46 | 9.55 | 9.43 | 0.53% | 15,742 |
| Sep 10, 2025 | 9.52 | 9.65 | 9.49 | 9.50 | 9.38 | 0.00% | 7,100 |
| Sep 9, 2025 | 9.59 | 9.66 | 9.50 | 9.50 | 9.38 | -0.52% | 14,016 |
| Sep 8, 2025 | 9.59 | 9.62 | 9.47 | 9.55 | 9.43 | 0.21% | 8,500 |
Page 1 of 136