Free Trial

United Security Bancshares (UBFO) Stock Chart & Stock Price History

United Security Bancshares logo
$8.79 -0.08 (-0.90%)
Closing price 04:00 PM Eastern
Extended Trading
$8.76 -0.02 (-0.28%)
As of 04:04 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

United Security Bancshares Stock Price Performance

The United Security Bancshares (UBFO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 20.41%, with a year-to-date return of -12.97%. In the past month, the stock has increased 3.05%, reflecting recent market activity.

As of the latest close, United Security Bancshares traded at $8.87 with a market cap of $155.01 million and volume of 26,994 shares. Five years ago, the stock traded at $5.90, representing a 48.98% increase over that period. At the time, it had a market cap of $104.39 million and a volume of 12,500 shares.

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.

5 Day
Performance
-1.79%
1 Month
Performance
+3.05%
3 Month
Performance
-10.85%
Year-To-Date
Performance
-12.97%
1 Year
Performance
+20.41%
5 Year
Performance
+48.98%

UBFO Stock Chart for Thursday, May, 22, 2025

United Security Bancshares Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$8.90$8.87
-0.34%
$8.92$8.7526,994 shs$155.01 million
05/20/2025$8.98$8.90
-0.89%
$9.23$8.8422,477 shs$155.54 million
05/19/2025$8.95$8.98
+0.34%
$9.22$8.8015,525 shs$156.93 million
05/16/2025$9.05$8.95
-1.10%
$9.25$8.9534,096 shs$156.41 million
05/15/2025$9.09$9.05
-0.44%
$9.28$8.8145,166 shs$158.16 million
05/14/2025$9.08$9.09
+0.11%
$9.50$9.0023,033 shs$158.86 million
05/13/2025$9.19$9.08
-1.20%
$9.25$9.0117,881 shs$158.68 million
05/12/2025$9.03$9.19
+1.77%
$9.50$9.1918,584 shs$160.60 million
05/09/2025$9.15$9.03
-1.31%
$9.15$9.0211,962 shs$157.81 million
05/08/2025$8.99$9.15
+1.78%
$9.25$8.9518,105 shs$159.91 million
05/07/2025$9.05$8.99
-0.66%
$9.22$8.9616,565 shs$157.11 million
05/06/2025$9.27$9.05
-2.37%
$9.40$9.0519,028 shs$158.16 million
05/05/2025$9.34$9.27
-0.75%
$9.56$9.2720,244 shs$162.00 million
05/02/2025$8.96$9.34
+4.24%
$9.36$9.0031,966 shs$163.23 million
05/01/2025$8.90$8.96
+0.67%
$9.06$8.8528,183 shs$156.59 million
04/30/2025$9.00$8.90
-1.11%
$9.13$8.8827,536 shs$155.54 million
04/29/2025$8.91$9.00
+1.01%
$9.12$8.8527,901 shs$157.28 million
04/28/2025$8.73$8.91
+2.06%
$8.91$8.7016,335 shs$155.71 million
04/25/2025$8.76$8.73
-0.34%
$8.79$8.6418,765 shs$152.57 million
04/24/2025$8.67$8.76
+1.04%
$8.77$8.6830,245 shs$153.09 million
04/23/2025$8.53$8.67
+1.64%
$8.77$8.5836,559 shs$151.52 million
04/22/2025$8.01$8.53
+6.49%
$8.68$8.1550,192 shs$149.07 million
04/21/2025$7.93$8.01
+1.01%
$8.06$7.8027,040 shs$139.98 million

This page (NASDAQ:UBFO) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners