United Security Bancshares, Inc. Historical Stock Prices

USBI 
$8.75
*  
0.03
0.34%
Get USBI Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading USBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    USBI Pre-Market
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  8.75  8.75  8.75  8.75 104
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
12/01/2014 8.53 8.94 8.52 8.79 5,913
11/28/2014 8.76 8.76 8.76 8.76 00
11/26/2014 8.89 8.89 8.76 8.76 780
11/25/2014 8.66 8.85 8.66 8.85 8,469
11/24/2014 8.6001 8.84 8.5701 8.83 6,168
11/21/2014 8.66 8.85 8.66 8.83 2,644
11/20/2014 8.51 8.74 8.51 8.73 900
11/19/2014 8.75 8.75 8.75 8.75 00
11/18/2014 8.7352 8.76 8.7352 8.75 650
11/17/2014 8.8 8.8 8.54 8.77 2,613
11/14/2014 8.66 8.67 8.55 8.55 8,314
11/13/2014 8.84 8.84 8.52 8.74 2,549
11/12/2014 8.55 8.857 8.55 8.83 22,733
11/11/2014 8.553 8.6495 8.553 8.6495 890
11/10/2014 8.8 8.94 8.56 8.66 5,981
11/07/2014 8.86 8.95 8.57 8.95 3,782
11/06/2014 8.84 8.95 8.77 8.95 4,219
11/05/2014 8.83 8.94 8.83 8.94 4,425
11/04/2014 8.881 8.95 8.821 8.95 4,377
11/03/2014 8.78 8.95 8.77 8.95 1,257
10/31/2014 8.93 8.93 8.93 8.93 00
10/30/2014 8.93 8.93 8.93 8.93 109
10/29/2014 8.93 8.95 8.9052 8.93 935
10/28/2014 8.95 8.95 8.95 8.95 396
10/27/2014 8.75 8.95 8.75 8.95 883
10/24/2014 8.92 8.92 8.92 8.92 255
10/23/2014 8.99 8.99 8.75 8.75 849
10/22/2014 8.7312 8.99 8.7312 8.99 465
10/21/2014 8.99 8.99 8.99 8.99 270
10/20/2014 8.97 8.9799 8.96 8.9799 700
10/17/2014 8.53 8.88 8.53 8.87 8,343
10/16/2014 8.53 8.53 8.53 8.53 100
10/15/2014 8.342 8.55 8.31 8.54 5,287
10/14/2014 8.63 8.63 8.35 8.53 3,656
10/13/2014 8.5 8.5 8.5 8.5 316
10/10/2014 8.5 8.5 8.5 8.5 200
10/09/2014 8.5 8.5 8.5 8.5 200
10/08/2014 8.36 8.5 8.36 8.487 2,800
10/07/2014 8.45 8.5 8.3101 8.5 2,649
10/06/2014 8.5 8.5 8.35 8.49 2,450
10/03/2014 8.5 8.5 8.32 8.49 3,897
10/02/2014 8.36 8.4995 8.31 8.443 5,367
10/01/2014 8.36 8.5 8.3501 8.5 3,934
09/30/2014 8.3 8.5 8.3 8.5 2,038
09/29/2014 8.35 8.4 8.3 8.4 1,526
09/26/2014 8.32 8.32 8.32 8.32 00
09/25/2014 8.32 8.32 8.32 8.32 00
09/24/2014 8.32 8.32 8.32 8.32 00
09/23/2014 8.26 8.5 8.26 8.32 1,890
09/22/2014 8.4109 8.49 8.2178 8.3495 2,524
09/19/2014 8.49 8.49 8.21 8.46 3,121
09/18/2014 8.46 8.5 8.32 8.5 2,643
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?