Stockscreener 앱 받기
8.24
1.55%
-0.13
United Security Bancshares Ca 주식 (UBFO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $8.41 | $8.24 | $0.17 | 16,513.0 | -1.55% |
| 2025-06-04 | $8.48 | $8.29 | $0.19 | 16,750.0 | -0.95% |
| 2025-06-03 | $8.59 | $8.43 | $0.165 | 18,060.0 | -0.12% |
| 2025-06-02 | $8.67 | $8.43 | $0.24 | 22,001.0 | -2.08% |
| 2025-05-30 | $8.70 | $8.57 | $0.13 | 10,896.0 | -0.58% |
| 2025-05-29 | $8.69 | $8.49 | $0.20 | 18,158.0 | +2.96% |
| 2025-05-28 | $8.61 | $8.44 | $0.17 | 26,825.0 | -1.75% |
| 2025-05-27 | $8.84 | $8.59 | $0.25 | 37,091.0 | -1.38% |
| 2025-05-23 | $8.84 | $8.65 | $0.185 | 19,111.0 | -0.91% |
| 2025-05-22 | $9.00 | $8.77 | $0.234 | 33,397.0 | -0.90% |
| 2025-05-21 | $8.92 | $8.75 | $0.17 | 26,994.0 | -0.34% |
| 2025-05-20 | $9.22 | $8.84 | $0.385 | 22,477.0 | -0.89% |
| 2025-05-19 | $9.22 | $8.80 | $0.42 | 15,525.0 | +0.34% |
| 2025-05-16 | $9.25 | $8.95 | $0.30 | 34,096.0 | -1.10% |
| 2025-05-15 | $9.28 | $8.81 | $0.47 | 45,166.0 | -0.44% |
| 2025-05-14 | $9.50 | $9.00 | $0.50 | 23,033.0 | +0.11% |
| 2025-05-13 | $9.25 | $9.01 | $0.245 | 17,881.0 | -1.20% |
| 2025-05-12 | $9.49 | $9.19 | $0.305 | 18,584.0 | +1.43% |
| 2025-05-09 | $9.15 | $9.03 | $0.125 | 11,962.0 | -0.98% |
| 2025-05-08 | $9.25 | $8.95 | $0.30 | 18,105.0 | +1.89% |
| 2025-05-07 | $9.22 | $8.96 | $0.26 | 16,565.0 | -0.77% |
United Security Bancshares Ca 주식 (UBFO) 연도별 가격 이력
이 심층 분석에서는 United Security Bancshares Ca 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UBFO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United Security Bancshares Ca 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United Security Bancshares Ca 주식 (UBFO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $8.67 | $8.24 | $0.43 | 89,837.0 | -4.63% |
| 2025-05 | $9.56 | $8.44 | $1.12 | 495,287.0 | -2.92% |
| 2025-04 | $9.13 | $7.32 | $1.81 | 810,948.0 | -0.67% |
| 2025-03 | $9.75 | $8.76 | $0.99 | 480,077.0 | -7.91% |
| 2025-02 | $10.17 | $9.29 | $0.885 | 448,259.0 | +1.67% |
| 2025-01 | $10.14 | $9.27 | $0.87 | 619,635.0 | -5.25% |
United Security Bancshares Ca 주식 (UBFO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.49 | $9.70 | $0.79 | 479,360.0 | +2.54% |
| 2024-11 | $9.86 | $8.47 | $1.38 | 506,962.0 | +11.20% |
| 2024-10 | $8.98 | $8.08 | $0.9024 | 580,537.0 | +1.49% |
| 2024-09 | $8.94 | $7.95 | $0.99 | 363,547.0 | +4.94% |
| 2024-08 | $8.36 | $7.30 | $1.06 | 246,273.0 | +2.85% |
| 2024-07 | $8.28 | $7.07 | $1.21 | 1,404,904.0 | +11.31% |
| 2024-06 | $7.33 | $7.11 | $0.22 | 194,228.0 | -0.14% |
| 2024-05 | $7.45 | $7.10 | $0.35 | 200,228.0 | +1.97% |
| 2024-04 | $7.72 | $7.02 | $0.7037 | 259,817.0 | -7.65% |
| 2024-03 | $7.71 | $7.11 | $0.60 | 218,506.0 | +2.39% |
| 2024-02 | $8.12 | $7.14 | $0.98 | 285,043.0 | -6.46% |
| 2024-01 | $8.46 | $7.13 | $1.33 | 467,576.0 | -4.28% |
United Security Bancshares Ca 주식 (UBFO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.74 | $7.82 | $0.925 | 613,387.0 | +5.52% |
| 2023-11 | $8.45 | $7.55 | $0.90 | 625,063.0 | +2.57% |
| 2023-10 | $7.80 | $6.82 | $0.9799 | 348,962.0 | +4.44% |
| 2023-09 | $7.50 | $6.78 | $0.72 | 832,575.0 | +3.91% |
| 2023-08 | $7.40 | $6.82 | $0.58 | 232,965.0 | -3.76% |
| 2023-07 | $7.80 | $6.44 | $1.36 | 390,371.0 | +11.71% |
| 2023-06 | $6.96 | $6.19 | $0.765 | 296,980.0 | +6.56% |
| 2023-05 | $6.52 | $5.50 | $1.02 | 547,346.0 | +3.82% |
| 2023-04 | $6.54 | $5.85 | $0.69 | 445,041.0 | -5.64% |
| 2023-03 | $7.81 | $6.15 | $1.66 | 654,435.0 | -17.14% |
| 2023-02 | $8.38 | $7.66 | $0.7199 | 893,731.0 | -2.53% |
| 2023-01 | $8.17 | $7.14 | $1.03 | 430,043.0 | +8.07% |
2.64%
0.50%
자본화:
|
볼륨(24시간):