Free Trial

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

United Security Bancshares logo
$8.96 +0.06 (+0.67%)
Closing price 05/1/2025 04:00 PM Eastern
Extended Trading
$8.98 +0.01 (+0.17%)
As of 05:28 AM 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

5 Day
Performance
+2.63%
1 Month
Performance
-1.21%
3 Month
Performance
-6.37%
6 Month
Performance
+2.28%
Year-To-Date
Performance
-11.29%
1 Year
Performance
+24.79%
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.

UBFO Stock Chart for Friday, May, 2, 2025

United Security Bancshares Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/18/2025$7.93$7.93$7.94$7.7750,561 shs$138.59 million
04/17/2025$7.79$7.93
+1.80%
$7.94$7.7750,561 shs$138.59 million
04/16/2025$7.75$7.79
+0.52%
$7.88$7.7061,615 shs$136.14 million
04/15/2025$7.59$7.75
+2.11%
$7.86$7.5314,829 shs$135.44 million
04/14/2025$7.56$7.59
+0.40%
$7.73$7.3236,674 shs$132.64 million
04/11/2025$7.61$7.56
-0.66%
$7.68$7.4429,486 shs$132.12 million
04/10/2025$8.08$7.61
-5.82%
$8.03$7.5214,925 shs$132.99 million
04/09/2025$7.62$8.08
+6.04%
$8.21$7.5245,885 shs$141.21 million
04/09/2025$7.62$8.08
+6.04%
$8.21$7.5245,885 shs$141.21 million
04/08/2025$7.86$7.62
-3.05%
$8.39$7.5238,999 shs$133.17 million
04/08/2025$7.86$7.62
-3.05%
$8.39$7.5238,999 shs$133.17 million
04/07/2025$7.96$7.86
-1.26%
$7.92$7.5832,872 shs$137.36 million
04/04/2025$8.38$7.96
-5.01%
$8.29$7.88121,829 shs$137.36 million
04/03/2025$9.07$8.38
-7.61%
$8.92$8.3757,031 shs$144.61 million
04/02/2025$8.89$9.07
+2.02%
$9.10$8.8047,089 shs$156.51 million
04/01/2025$8.96$8.89
-0.78%
$9.02$8.8533,548 shs$153.41 million

This page (NASDAQ:UBFO) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners