United Security Bancshares, Inc. Historical Stock Prices

USBI 
$8.2854
*  
0.0146
0.18%
Get USBI Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading USBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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

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

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  8.30  8.2854  8.2854  8.2854 1,100
03/02/2015 8.2854 8.2854 8.2854 8.2854 1,100
02/27/2015 8.3 8.3 8.21 8.3 2,047
02/26/2015 8.3 8.3 8.3 8.3 1,999
02/25/2015 8.3 8.3 8.23 8.3 2,196
02/24/2015 8.29 8.3 8.19 8.3 5,333
02/23/2015 8.28 8.3 8.21 8.23 6,417
02/20/2015 8.38 8.38 8.28 8.28 1,902
02/19/2015 8.32 8.38 8.32 8.38 1,000
02/18/2015 8.32 8.32 8.32 8.32 115
02/17/2015 8.36 8.36 8.25 8.2699 6,027
02/13/2015 8.35 8.35 8.27 8.28 2,993
02/12/2015 8.34 8.38 8.251 8.38 800
02/11/2015 8.3799 8.38 8.36 8.38 4,384
02/10/2015 8.32 8.4 8.31 8.3899 3,616
02/09/2015 8.4 8.4 8.33 8.4 4,798
02/06/2015 8.4 8.4 8.4 8.4 00
02/05/2015 8.4 8.4 8.4 8.4 1,100
02/04/2015 8.4 8.4 8.34 8.4 6,300
02/03/2015 8.33 8.4 8.319 8.3999 17,308
02/02/2015 8.4 8.4 8.4 8.4 00
01/30/2015 8.4 8.4 8.4 8.4 00
01/29/2015 8.28 8.4 8.28 8.4 10,214
01/28/2015 8.28 8.35 8.28 8.299 488
01/27/2015 8.34 8.34 8.28 8.28 808
01/26/2015 8.29 8.35 8.28 8.28 4,100
01/23/2015 8.35 8.35 8.35 8.35 00
01/22/2015 8.33 8.43 8.329 8.35 5,227
01/21/2015 8.4 8.4 8.31 8.39 3,670
01/20/2015 8.5 8.5 8.5 8.5 208
01/16/2015 8.55 8.55 8.5 8.53 2,137
01/15/2015 8.53 8.65 8.53 8.65 860
01/14/2015 8.53 8.65 8.53 8.65 200
01/13/2015 8.542 8.6795 8.542 8.6795 550
01/12/2015 8.59 8.5995 8.59 8.5995 200
01/09/2015 8.7 8.7 8.5104 8.5439 7,386
01/08/2015 8.83 8.83 8.83 8.83 00
01/07/2015 8.83 8.83 8.83 8.83 00
01/06/2015 8.74 8.83 8.63 8.83 538
01/05/2015 8.7 8.7 8.62 8.6995 1,566
01/02/2015 8.8399 8.8399 8.8399 8.8399 00
12/31/2014 8.8399 8.8399 8.8399 8.8399 511
12/30/2014 8.85 8.85 8.81 8.81 204
12/29/2014 8.72 8.72 8.62 8.6295 1,040
12/26/2014 8.57 8.74 8.55 8.74 3,206
12/24/2014 8.7399 8.7399 8.7399 8.7399 234
12/23/2014 8.74 8.75 8.708 8.75 1,409
12/22/2014 8.73 8.74 8.6 8.72 2,310
12/19/2014 8.63 8.7495 8.56 8.56 1,643
12/18/2014 8.75 8.75 8.75 8.75 104
12/17/2014 8.7399 8.7399 8.521 8.72 5,804
12/16/2014 8.75 8.75 8.6 8.75 4,004
12/15/2014 8.4 8.65 8.4 8.65 24,781
12/12/2014 8.51 8.75 8.4 8.45 13,175
12/11/2014 8.56 8.7495 8.53 8.74 5,772
12/10/2014 8.7495 8.7495 8.7495 8.7495 00
12/09/2014 8.5501 8.7495 8.5501 8.7495 1,449
12/08/2014 8.77 8.77 8.77 8.77 285
12/05/2014 8.77 8.77 8.77 8.77 00
12/04/2014 8.77 8.77 8.77 8.77 00
12/03/2014 8.77 8.77 8.5401 8.77 576
12/02/2014 8.79 8.79 8.79 8.79 00
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?