UBFO - UNITED SECURITY BANCSHARES
IEX Last Trade
10.2
0.020 0.196%
Share volume: 630
Last Updated: Fri 27 Dec 2024 02:30:04 PM CET
Monetary Authorities-Central Bank:
0.39%
PREVIOUS CLOSE
CHG
CHG%
$10.18
0.02
0.20%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $10.16 | $10.16 | $10.24 | $10.24 | $10.10 | $10.10 | $10.17 | $10.17 | 4,313 | $4,313.00 |
| 12/23/2024 | $10.26 | $10.26 | $10.29 | $10.29 | $10.14 | $10.14 | $10.15 | $10.15 | 19,464 | $19,464.00 |
| 12/20/2024 | $10.02 | $10.02 | $10.26 | $10.26 | $10.00 | $10.00 | $10.26 | $10.26 | 39,006 | $39,004.00 |
| 12/19/2024 | $10.06 | $10.06 | $10.34 | $10.34 | $9.74 | $9.74 | $9.98 | $9.98 | 34,337 | $34,337.00 |
| 12/18/2024 | $10.27 | $10.27 | $10.34 | $10.34 | $9.86 | $9.86 | $10.00 | $10.00 | 33,698 | $33,698.00 |
| 12/17/2024 | $10.27 | $10.27 | $10.38 | $10.38 | $10.23 | $10.23 | $10.26 | $10.26 | 26,445 | $26,445.00 |
| 12/16/2024 | $10.35 | $10.35 | $10.35 | $10.35 | $10.24 | $10.24 | $10.25 | $10.25 | 27,565 | $27,565.00 |
| 12/13/2024 | $10.30 | $10.30 | $10.47 | $10.47 | $10.27 | $10.27 | $10.31 | $10.31 | 21,218 | $21,218.00 |