UBFO - UNITED SECURITY BANCSHARES
9.5
-0.010 -0.105%
Share volume: 24,624
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Monetary Authorities-Central Bank:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$9.51
0.09
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $9.38 | $9.38 | $9.55 | $9.55 | $9.38 | $9.38 | $9.50 | $9.50 | 24,624 | $24,624.00 |
| 02/03/2025 | $9.43 | $9.43 | $9.64 | $9.64 | $9.29 | $9.29 | $9.41 | $9.41 | 51,857 | $51,857.00 |
| 01/31/2025 | $9.56 | $9.56 | $9.76 | $9.76 | $9.44 | $9.44 | $9.57 | $9.57 | 49,139 | $49,139.00 |
| 01/30/2025 | $9.58 | $9.58 | $9.76 | $9.76 | $9.54 | $9.54 | $9.59 | $9.59 | 34,858 | $34,858.00 |
| 01/29/2025 | $9.60 | $9.60 | $9.78 | $9.78 | $9.48 | $9.48 | $9.65 | $9.65 | 47,123 | $47,123.00 |
| 01/28/2025 | $9.95 | $9.95 | $9.98 | $9.98 | $9.65 | $9.65 | $9.65 | $9.65 | 31,723 | $31,723.00 |
| 01/27/2025 | $9.92 | $9.92 | $10.14 | $10.14 | $9.92 | $9.92 | $9.98 | $9.98 | 27,293 | $27,293.00 |
| 01/24/2025 | $10.00 | $10.00 | $10.13 | $10.13 | $9.81 | $9.81 | $10.04 | $10.04 | 31,142 | $31,142.00 |
| 01/23/2025 | $9.95 | $9.95 | $10.02 | $10.02 | $9.95 | $9.95 | $10.02 | $10.02 | 20,823 | $20,823.00 |
| 01/22/2025 | $9.99 | $9.99 | $10.09 | $10.09 | $9.76 | $9.76 | $9.91 | $9.91 | 31,759 | $31,759.00 |