Quantcast
UBFO

United Security Bancshares Common Stock Historical Stock Prices

$10.28
*  
0.01
0.1%
Get UBFO Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading UBFO 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.23 10.4486 10.23 10.28 2,850
04/25/2019 10.23 10.4486 10.23 10.28 2,850
04/24/2019 10.5 10.5 10.27 10.27 2,695
04/23/2019 10.468 10.515 10.32 10.44 8,899
04/22/2019 10.4 10.4627 10.32 10.32 4,850
04/18/2019 10.52 10.55 10.44 10.49 23,669
04/17/2019 10.31 10.59 10.2622 10.43 26,025
04/16/2019 10.08 10.2 10.03 10.03 6,818
04/15/2019 10.24 10.3171 10.03 10.03 5,905
04/12/2019 10 10.2016 10 10.16 11,883
04/11/2019 10.05 10.44 10.03 10.03 7,764
04/10/2019 10.32 10.32 10.14 10.165 4,761
04/09/2019 10.27 10.52 10.16 10.16 3,074
04/08/2019 10.175 10.53 10.16 10.31 29,934
04/05/2019 10.79 10.8 10.19 10.33 16,480
04/04/2019 10.7 10.9 10.5771 10.8 22,218
04/03/2019 10.68 10.84 10.66 10.68 5,133
04/02/2019 10.78 10.78 10.56 10.61 9,279
04/01/2019 10.64 10.99 10.5085 10.8 37,959
03/29/2019 10.949 10.96 10.6 10.6 10,220
03/28/2019 10.4 10.7 10.4 10.66 16,708
03/27/2019 10.1 10.23 9.8892 10.21 4,264
03/26/2019 9.99 10.08 9.85 10.06 6,607
03/25/2019 9.79 10.0924 9.69 9.93 5,116
03/22/2019 10.26 10.3045 9.79 9.79 20,469
03/21/2019 10.45 10.5 10.3 10.3 13,921
03/20/2019 10.59 10.59 10.46 10.46 3,356
03/19/2019 10.755 10.76 10.59 10.59 9,126
03/18/2019 10.75 10.82 10.73 10.82 2,665
03/15/2019 10.83 10.9585 10.73 10.75 62,443
03/14/2019 10.72 11 10.72 10.915 26,594
03/13/2019 10.95 10.99 10.71 10.78 9,171
03/12/2019 10.98 10.99 10.7245 10.79 5,097
03/11/2019 10.72 10.74 10.46 10.67 8,223
03/08/2019 10.61 10.79 10.6 10.6 4,536
03/07/2019 10.64 10.655 10.61 10.61 2,689
03/06/2019 10.9 10.94 10.8 10.8 9,191
03/05/2019 10.86 10.86 10.86 10.86 1,126
03/04/2019 10.88 10.95 10.76 10.86 2,908
03/01/2019 10.74 10.9999 10.65 10.96 8,317
02/28/2019 10.68 11.02 10.68 10.8 4,663
02/27/2019 10.6 10.92 10.6 10.92 11,101
02/26/2019 11.02 11.06 10.72 10.86 5,327
02/25/2019 10.74 11.029 10.74 11.01 15,198
02/22/2019 10.57 10.74 10.57 10.74 6,170
02/21/2019 10.45 10.49 10.441 10.49 34,423
02/20/2019 10.66 10.66 10.37 10.37 9,904
02/19/2019 10.33 10.56 10.26 10.56 9,371
02/15/2019 10.3 10.35 10.295 10.3 12,235
02/14/2019 10.3 10.3 10.25 10.25 6,660
02/13/2019 10.23 10.3 10.1749 10.3 4,432
02/12/2019 10.24 10.24 10.24 10.24 2,195
02/11/2019 10.3 10.3 10.24 10.24 11,759
02/08/2019 10.425 10.47 10.35 10.36 11,941
02/07/2019 10.56 10.62 10.35 10.36 12,969
02/06/2019 10.48 10.51 10.31 10.35 2,558
02/05/2019 10.3225 10.43 10.1507 10.2 5,715
02/04/2019 10.29 10.3 10.06 10.08 4,675
02/01/2019 10.34 10.37 9.91 10.22 7,062
01/31/2019 10.29 10.365 10.12 10.26 7,428
01/30/2019 10.134 10.46 10.1 10.39 7,386
01/29/2019 10.61 10.87 10.25 10.25 6,726
01/28/2019 10.37 10.5626 10.03 10.11 8,092
01/25/2019 10.28 10.885 10.1 10.33 8,332
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio