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

United Security Bancshares - Common Stock (NQ:UBFO)

9.460 -0.090 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 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 (%)
Sep 12, 2025 9.560 9.650 9.400 9.460 9,476 -0.09(-0.94%)
Sep 11, 2025 9.480 9.600 9.460 9.550 15,742 +0.05(+0.53%)
Sep 10, 2025 9.520 9.650 9.485 9.500 7,061 +0.00(+0.00%)
Sep 09, 2025 9.590 9.660 9.500 9.500 14,016 -0.05(-0.52%)
Sep 08, 2025 9.590 9.620 9.470 9.550 8,478 +0.02(+0.21%)
Sep 05, 2025 9.600 9.610 9.440 9.530 18,066 -0.06(-0.63%)
Sep 04, 2025 9.409 9.600 9.409 9.590 14,505 +0.13(+1.37%)
Sep 03, 2025 9.490 9.600 9.430 9.460 12,930 -0.06(-0.63%)
Sep 02, 2025 9.470 9.590 9.330 9.520 24,939 +0.00(+0.00%)
Aug 29, 2025 9.540 9.540 9.470 9.520 7,869 +0.05(+0.53%)
Aug 28, 2025 9.520 9.520 9.430 9.470 10,774 -0.02(-0.21%)
Aug 27, 2025 9.250 9.500 9.230 9.490 18,487 +0.20(+2.15%)
Aug 26, 2025 9.290 9.360 9.240 9.290 14,733 +0.09(+0.98%)
Aug 25, 2025 9.300 9.360 9.180 9.200 15,382 -0.10(-1.08%)
Aug 22, 2025 8.930 9.400 8.930 9.300 41,592 +0.40(+4.49%)
Aug 21, 2025 8.980 8.980 8.870 8.900 11,246 -0.03(-0.34%)
Aug 20, 2025 8.880 8.930 8.820 8.930 26,712 +0.05(+0.56%)
Aug 19, 2025 8.960 8.960 8.880 8.880 17,977 -0.01(-0.11%)
Aug 18, 2025 8.890 8.950 8.770 8.890 14,454 -0.05(-0.56%)
Aug 15, 2025 9.090 9.090 8.900 8.940 15,447 -0.10(-1.11%)
Aug 14, 2025 9.100 9.170 9.000 9.040 25,486 -0.15(-1.63%)
Aug 13, 2025 9.150 9.240 9.135 9.190 21,142 +0.15(+1.66%)
Aug 12, 2025 8.890 9.180 8.890 9.040 40,399 +0.32(+3.67%)
Aug 11, 2025 8.785 8.835 8.640 8.720 21,747 -0.06(-0.68%)
Aug 08, 2025 8.730 8.870 8.700 8.780 18,268 +0.19(+2.21%)
Aug 07, 2025 8.330 8.660 8.310 8.590 95,428 +0.30(+3.62%)
Aug 06, 2025 8.320 8.580 8.277 8.290 9,375 -0.07(-0.84%)
Aug 05, 2025 8.415 8.482 8.335 8.360 24,080 -0.09(-1.07%)
Aug 04, 2025 8.330 8.520 8.330 8.450 16,423 +0.11(+1.32%)
Aug 01, 2025 8.400 8.470 8.300 8.340 24,148 -0.21(-2.46%)
Jul 31, 2025 8.690 8.930 8.545 8.550 35,634 -0.17(-1.95%)
Jul 30, 2025 8.980 9.000 8.660 8.720 22,436 -0.14(-1.58%)
Jul 29, 2025 8.890 8.910 8.790 8.860 21,497 +0.07(+0.80%)
Jul 28, 2025 8.780 8.870 8.680 8.790 23,127 +0.03(+0.34%)
Jul 25, 2025 8.785 8.785 8.630 8.760 15,887 +0.00(+0.00%)
Jul 24, 2025 8.890 8.890 8.700 8.760 17,980 -0.15(-1.68%)
Jul 23, 2025 8.910 8.930 8.815 8.910 14,661 +0.01(+0.11%)
Jul 22, 2025 8.650 9.000 8.600 8.900 57,800 +0.30(+3.49%)
Jul 21, 2025 8.690 8.880 8.530 8.600 58,076 +0.00(+0.00%)
Jul 18, 2025 8.800 8.800 8.550 8.600 28,418 -0.12(-1.38%)
Jul 17, 2025 8.600 8.720 8.560 8.720 32,196 +0.12(+1.40%)
Jul 16, 2025 8.630 8.640 8.460 8.600 18,913 +0.03(+0.35%)
Jul 15, 2025 8.900 8.962 8.570 8.570 29,792 -0.30(-3.38%)
Jul 14, 2025 8.750 8.890 8.700 8.870 14,147 +0.11(+1.26%)
Jul 11, 2025 8.810 8.940 8.745 8.760 14,849 -0.18(-2.01%)
Jul 10, 2025 8.950 8.950 8.850 8.940 22,278 +0.04(+0.45%)
Jul 09, 2025 9.010 9.030 8.830 8.900 15,143 -0.05(-0.56%)
Jul 08, 2025 8.920 9.070 8.920 8.950 26,076 +0.07(+0.79%)
Jul 07, 2025 9.000 9.200 8.820 8.880 46,604 -0.28(-3.06%)
Jul 03, 2025 8.953 9.160 8.953 9.160 27,682 +0.20(+2.20%)
Jul 02, 2025 9.042 9.089 8.805 8.963 48,173 +0.05(+0.61%)
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.