United Security Bancshares, Inc. Historical Stock Prices

USBI 
$8.26
*  
unch
unch
Get USBI Alerts
*Delayed - data as of Aug. 20, 2014 15:31 ET  -  Find a broker to begin trading USBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    USBI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
15:31  8.08  8.26  8.06  8.26 2,873
08/19/2014 8.26 8.26 8.26 8.26 00
08/18/2014 8.23 8.27 8.23 8.26 4,268
08/15/2014 8.25 8.25 8.05 8.24 7,305
08/14/2014 8.27 8.27 8.151 8.25 3,403
08/13/2014 8.2127 8.26 8.2127 8.26 2,444
08/12/2014 8.08 8.27 8.06 8.27 1,100
08/11/2014 8.27 8.27 7.99 8.27 2,750
08/08/2014 8.11 8.15 8.11 8.15 1,716
08/07/2014 8.2099 8.2099 8.2099 8.2099 00
08/06/2014 8.14 8.26 8.14 8.2099 5,250
08/05/2014 8.06 8.27 8.06 8.27 4,625
08/04/2014 8.17 8.25 8.01 8.205 5,249
08/01/2014 8.135 8.25 8.0475 8.1026 5,686
07/31/2014 8.04 8.24 8.01 8.15 12,962
07/30/2014 7.8 8.27 7.8 8.26 7,129
07/29/2014 8.0616 8.25 8.04 8.15 2,500
07/28/2014 8.0911 8.2395 8.0911 8.2395 1,887
07/25/2014 8.22 8.22 8.22 8.22 00
07/24/2014 8 8.22 8 8.22 2,932
07/23/2014 7.97 8.18 7.97 8.18 14,200
07/22/2014 8.19 8.19 8 8.17 1,612
07/21/2014 7.9 8.15 7.9 8.01 5,076
07/18/2014 8.1 8.15 7.8603 8.02 8,461
07/17/2014 8.2 8.2 7.87 8.15 9,050
07/16/2014 7.91 8.15 7.9 8.13 6,227
07/15/2014 8 8.05 7.89 8 23,300
07/14/2014 7.8601 8.08 7.8601 8 6,600
07/11/2014 7.96 8.0499 7.92 8 9,616
07/10/2014 7.82 8.17 7.82 8.03 30,390
07/09/2014 8.21 8.21 7.92 7.92 840
07/08/2014 7.92 8.25 7.92 8.03 2,768
07/07/2014 8.31 8.31 8.1 8.1 1,300
07/03/2014 8.08 8.08 8.08 8.08 00
07/02/2014 8.215 8.215 8.08 8.08 1,460
07/01/2014 8.3 8.3 8.3 8.3 141
06/30/2014 8.35 8.48 8.08 8.47 15,006
06/27/2014 8.22 8.5 8.2 8.5 3,174
06/26/2014 8.22 8.22 8.22 8.22 100
06/25/2014 8.09 8.09 8.09 8.09 00
06/24/2014 8.021 8.09 8.02 8.09 3,341
06/23/2014 8.05 8.23 8.02 8.09 8,416
06/20/2014 8.05 8.1 7.95 8.04 2,901
06/19/2014 8.05 8.05 8.05 8.05 00
06/18/2014 7.9 8.05 7.9 8.05 3,274
06/17/2014 8.05 8.05 7.9 8.0495 2,931
06/16/2014 8.08 8.08 7.93 7.93 364
06/13/2014 7.904 8.09 7.9 8.07 1,197
06/12/2014 7.92 8.1 7.92 8.1 675
06/11/2014 8.0939 8.099 8.0939 8.099 1,300
06/10/2014 8.07 8.09 8.07 8.09 507
06/09/2014 7.94 8.1 7.82 7.92 3,811
06/06/2014 8.24 8.24 7.775 8.1 3,500
06/05/2014 8.2 8.2 8 8.01 6,900
06/04/2014 8.02 8.4 7.703 8.198 16,799
06/03/2014 8.13 8.28 8.05 8.2 1,612
06/02/2014 8.225 8.35 8.2 8.35 2,600
05/30/2014 8.18 8.46 8.18 8.2 6,900
05/29/2014 8.5 8.5 8.255 8.365 755
05/28/2014 8.2 8.3 8.01 8.23 9,200
05/27/2014 8.31 8.31 8.31 8.31 00
05/23/2014 7.94 8.31 7.92 8.31 2,652
05/22/2014 7.825 7.825 7.82 7.82 200
05/21/2014 7.93 7.938 7.84 7.938 1,900
05/20/2014 7.915 7.915 7.915 7.915 00
05/19/2014 7.82 7.915 7.82 7.915 1,026
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?