United Security Bancshares (UBFO) Stock Chart & Stock Price History → The only AI company to buy (From Porter & Company) (Ad) Free UBFO Stock Alerts $7.27 -0.03 (-0.41%) (As of 01:02 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends United Security Bancshares Stock Price Performance5 Day Performance-0.14%1 Month Performance-1.35%3 Month Performance-1.88%6 Month Performance-8.64%Year-To-Date Performance-13.20%1 Year Performance+12.48% Receive UBFO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for United Security Bancshares and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 Media[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now. UBFO Stock Chart for Tuesday, May, 28, 2024 UBFO Chart by TradingView United Security Bancshares Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$7.30$7.30$7.33$7.302,500 shs$126.44 million05/24/2024$7.31$7.30-0.14%$7.33$7.302,506 shs$126.44 million05/23/2024$7.30$7.31+0.14%$7.31$7.273,284 shs$126.57 million05/22/2024$7.27$7.30+0.41%$7.30$7.283,525 shs$126.44 million05/21/2024$7.27$7.27$7.36$7.277,907 shs$125.92 million05/20/2024$7.27$7.27$7.44$7.2712,135 shs$125.92 million Get the Latest News and Ratings for UBFO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for United Security Bancshares and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$7.36$7.27-1.22%$7.40$7.2021,195 shs$125.92 million05/16/2024$7.37$7.36-0.14%$7.40$7.354,324 shs$127.48 million05/15/2024$7.30$7.37+0.96%$7.39$7.335,744 shs$127.65 million05/14/2024$7.25$7.30+0.69%$7.37$7.308,505 shs$126.44 million05/13/2024$7.25$7.25$7.39$7.2516,238 shs$125.53 million05/10/2024$7.39$7.25-1.89%$7.41$7.2514,545 shs$125.53 million05/09/2024$7.35$7.39+0.54%$7.40$7.2714,543 shs$127.96 million05/08/2024$7.26$7.35+1.24%$7.40$7.2810,227 shs$127.27 million05/07/2024$7.27$7.26-0.14%$7.45$7.2615,808 shs$125.74 million05/06/2024$7.29$7.27-0.27%$7.40$7.1712,300 shs$125.92 million05/03/2024$7.18$7.29+1.53%$7.34$7.255,537 shs$126.23 million05/02/2024$7.12$7.18+0.84%$7.22$7.1410,268 shs$124.36 million05/01/2024$7.12$7.12$7.18$7.107,919 shs$123.32 million04/30/2024$7.29$7.12-2.33%$7.27$7.0225,421 shs$123.32 million04/29/2024$7.40$7.29-1.49%$7.32$7.284,910 shs$126.26 million04/26/2024$7.40$7.40$7.40$7.353,263 shs$128.17 million04/25/2024$7.49$7.40-1.20%$7.40$7.363,189 shs$128.17 million04/24/2024$7.46$7.49+0.40%$7.49$7.407,419 shs$129.69 million04/23/2024$7.46$7.46$7.49$7.309,881 shs$129.21 million04/22/2024$7.35$7.46+1.50%$7.53$7.2731,774 shs$129.21 million04/19/2024$7.22$7.35+1.80%$7.35$7.156,945 shs$127.27 million04/18/2024$7.13$7.22+1.26%$7.24$7.114,631 shs$125.05 million04/17/2024$7.16$7.13-0.42%$7.26$7.1310,419 shs$123.49 million04/16/2024$7.26$7.16-1.38%$7.34$7.1611,430 shs$124.01 million04/15/2024$7.36$7.26-1.36%$7.32$7.2010,751 shs$125.74 million04/12/2024$7.42$7.36-0.81%$7.36$7.254,960 shs$127.48 million04/11/2024$7.39$7.42+0.41%$7.42$7.224,990 shs$128.51 million04/10/2024$7.35$7.39+0.54%$7.45$7.279,392 shs$128.00 million04/09/2024$7.35$7.35$7.41$7.319,876 shs$127.30 million04/08/2024$7.35$7.35$7.45$7.2222,179 shs$127.30 million04/05/2024$7.51$7.35-2.13%$7.44$7.2615,049 shs$127.27 million04/04/2024$7.14$7.51+5.18%$7.54$7.329,791 shs$129.62 million04/03/2024$7.29$7.14-2.06%$7.56$7.1322,303 shs$123.24 million04/02/2024$7.53$7.29-3.19%$7.71$7.2424,295 shs$125.83 millionThe 7th Trillion Dollar Company? (Ad)There are six American companies worth more than $1 trillion currently. But is there going to be a 7th trillion dollar company soon?This company just signed a MASSIVE deal with Apple.04/01/2024$7.71$7.53-2.33%$7.72$7.527,933 shs$129.97 million03/29/2024$7.71$7.71$7.71$7.5526,776 shs$133.08 million03/28/2024$7.53$7.71+2.39%$7.71$7.5626,776 shs$132.15 million03/27/2024$7.35$7.53+2.45%$7.53$7.1145,097 shs$129.06 million03/26/2024$7.35$7.35$7.42$7.2911,739 shs$125.98 million03/25/2024$7.59$7.35-3.16%$7.61$7.3023,524 shs$125.98 million03/22/2024$7.54$7.59+0.66%$7.59$7.531,966 shs$130.09 million03/21/2024$7.56$7.54-0.26%$7.58$7.514,819 shs$129.24 million03/20/2024$7.56$7.56$7.66$7.515,729 shs$129.58 million03/19/2024$7.55$7.56+0.13%$7.65$7.567,360 shs$129.58 million03/18/2024$7.57$7.55-0.26%$7.66$7.536,510 shs$129.41 million03/15/2024$7.50$7.57+0.93%$7.60$7.5016,401 shs$129.75 million03/14/2024$7.55$7.50-0.66%$7.57$7.501,092 shs$128.55 million03/13/2024$7.55$7.55$7.59$7.505,137 shs$129.41 million03/12/2024$7.51$7.55+0.53%$7.65$7.517,363 shs$129.41 million03/11/2024$7.62$7.51-1.44%$7.67$7.5012,093 shs$128.72 million03/08/2024$7.50$7.62+1.60%$7.62$7.378,861 shs$130.61 million03/07/2024$7.48$7.50+0.27%$7.56$7.417,777 shs$128.55 million03/06/2024$7.43$7.48+0.67%$7.48$7.366,210 shs$128.21 million03/05/2024$7.37$7.43+0.81%$7.50$7.366,203 shs$127.35 million03/04/2024$7.40$7.37-0.41%$7.55$7.365,551 shs$126.32 million03/01/2024$7.53$7.40-1.73%$7.52$7.368,293 shs$126.84 million02/29/2024$7.44$7.53+1.21%$7.54$7.3617,323 shs$129.06 million02/28/2024$7.52$7.44-1.06%$7.64$7.4011,019 shs$127.52 million02/27/2024$7.60$7.52-1.05%$7.71$7.432,171 shs$128.89 million Related Companies: CZWI Stock Price Chart FNCB Stock Price Chart HWBK Stock Price Chart FSFG Stock Price Chart OVBC Stock Price Chart WNEB Stock Price Chart FUNC Stock Price Chart LARK Stock Price Chart EBMT Stock Price Chart FGBI Stock Price Chart Receive UBFO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for United Security Bancshares and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:UBFO) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe 7th Trillion Dollar Company?The Oxford ClubThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarElon to Transform U.S. Economy? Porter & CompanyBiden replacement revealed?Paradigm Press[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Crypto 101 MediaDigitizing the $11T commodities sector with one tiny stockResource Stock DigestTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesWARNING about the death of the U.S. dollar…Colonial Metals Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding United Security Bancshares Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.