UBFO - UNITED SECURITY BANCSHARES
9.06
-0.090 -0.993%
Share volume: 11,962
Last Updated: 05-09-2025
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$9.15
-0.09
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $9.15 | $9.15 | $9.15 | $9.15 | $9.03 | $9.03 | $9.06 | $9.06 | 11,962 | $11,962.00 |
| 05-08-2025 | $9.00 | $9.00 | $9.25 | $9.25 | $8.95 | $8.95 | $9.15 | $9.15 | 18,105 | $18,105.00 |
| 05-07-2025 | $9.22 | $9.22 | $9.22 | $9.22 | $8.96 | $8.96 | $8.98 | $8.98 | 16,565 | $16,565.00 |
| 05-06-2025 | $9.33 | $9.33 | $9.40 | $9.40 | $9.05 | $9.05 | $9.05 | $9.05 | 19,028 | $19,028.00 |
| 05-05-2025 | $9.31 | $9.31 | $9.56 | $9.56 | $9.27 | $9.27 | $9.27 | $9.27 | 20,244 | $20,244.00 |
| 05-02-2025 | $9.03 | $9.03 | $9.36 | $9.36 | $9.00 | $9.00 | $9.34 | $9.34 | 31,966 | $31,966.00 |
| 05-01-2025 | $8.92 | $8.92 | $9.07 | $9.07 | $8.85 | $8.85 | $8.96 | $8.96 | 28,183 | $28,183.00 |
| 04-30-2025 | $9.13 | $9.13 | $9.13 | $9.13 | $8.88 | $8.88 | $8.90 | $8.90 | 27,536 | $27,536.00 |
| 04-29-2025 | $8.90 | $8.90 | $9.12 | $9.12 | $8.86 | $8.86 | $9.00 | $9.00 | 27,901 | $27,901.00 |
| 04-28-2025 | $8.70 | $8.70 | $8.91 | $8.91 | $8.70 | $8.70 | $8.91 | $8.91 | 16,336 | $16,336.00 |
