United Security Bancshares (UBFO) Stock Chart & Stock Price History → His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad) Free UBFO Stock Alerts $7.40 0.00 (0.00%) (As of 04/26/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media United Security Bancshares Stock Price Performance5 Day Performance-0.80%1 Month Performance-4.02%3 Month Performance-9.54%6 Month Performance-0.67%Year-To-Date Performance-12.01%1 Year Performance+22.92% 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 Swap ProfitsHe Is Giving Away BitcoinAnd my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here UBFO Stock Chart for Sunday, April, 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 Capitalization04/26/2024$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 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. 04/18/2024$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 million04/01/2024$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 millionBitcoin Rockets To Record High But Buy THIS Instead (Ad)Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…>>Click here to find out what it is.03/01/2024$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 million02/26/2024$7.60$7.60$7.69$7.533,395 shs$130.26 million02/23/2024$7.46$7.60+1.88%$7.60$7.418,107 shs$130.26 million02/22/2024$7.36$7.46+1.36%$7.46$7.2611,203 shs$127.86 million02/21/2024$7.60$7.36-3.16%$7.53$7.2910,357 shs$126.15 million02/20/2024$7.40$7.60+2.70%$7.60$7.4522,438 shs$130.26 million02/19/2024$7.40$7.40$7.55$7.402,000 shs$126.84 million02/16/2024$7.51$7.40-1.46%$7.55$7.402,029 shs$126.84 million02/15/2024$7.49$7.51+0.27%$7.57$7.418,846 shs$128.72 million02/14/2024$7.18$7.49+4.32%$7.49$7.1711,706 shs$128.38 million02/13/2024$7.55$7.18-4.90%$7.67$7.1620,494 shs$123.07 million02/12/2024$7.39$7.55+2.17%$7.60$7.4324,002 shs$129.41 million02/09/2024$7.19$7.39+2.78%$7.39$7.182,972 shs$126.67 million02/08/2024$7.15$7.19+0.56%$7.33$7.185,185 shs$123.24 million02/07/2024$7.30$7.15-2.05%$7.33$7.1428,849 shs$122.55 million02/06/2024$7.81$7.30-6.53%$7.82$7.3052,628 shs$125.12 million02/05/2024$7.97$7.81-2.01%$8.03$7.815,832 shs$133.86 million02/02/2024$8.12$7.97-1.85%$8.12$7.8226,437 shs$136.61 million02/01/2024$8.05$8.12+0.87%$8.13$7.8610,049 shs$137.98 million01/31/2024$8.05$8.05$8.17$8.005,425 shs$137.98 million01/30/2024$8.14$8.05-1.11%$8.22$8.052,623 shs$137.98 million01/29/2024$8.18$8.14-0.49%$8.17$8.093,794 shs$139.52 million Related Companies: FGBI Stock Price Chart FCCO Stock Price Chart OVBC Stock Price Chart CZWI Stock Price Chart LARK Stock Price Chart FNWB Stock Price Chart HWBK Stock Price Chart FNCB Stock Price Chart WNEB Stock Price Chart SFBC 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 4/28/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingHis win rate puts Warren Buffett to shame… Investing DailyHe Is Giving Away BitcoinCrypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyBiden out June 13; Kamala won’t replace him?Paradigm PressJeff Bezos Just Humiliated Elon MuskInvestorPlace 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 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.