Stockscreener 앱 받기
9.36
1.78%
-0.17
United Security Bancshares Ca 주식 (UBFO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $9.69 | $9.25 | $0.4399 | 22,116.0 | -1.78% |
| 2024-11-15 | $9.60 | $9.32 | $0.275 | 23,435.0 | +0.95% |
| 2024-11-14 | $9.51 | $9.28 | $0.23 | 19,307.0 | +0.21% |
| 2024-11-13 | $9.48 | $9.30 | $0.18 | 31,088.0 | +1.29% |
| 2024-11-12 | $9.36 | $9.22 | $0.135 | 28,893.0 | +0.87% |
| 2024-11-11 | $9.41 | $9.10 | $0.31 | 29,331.0 | +1.65% |
| 2024-11-08 | $9.10 | $8.91 | $0.185 | 40,787.0 | +0.67% |
| 2024-11-07 | $9.09 | $8.93 | $0.16 | 56,921.0 | +0.11% |
| 2024-11-06 | $9.10 | $8.90 | $0.20 | 59,467.0 | +2.62% |
| 2024-11-05 | $8.86 | $8.70 | $0.16 | 8,616.0 | +1.74% |
| 2024-11-04 | $8.86 | $8.47 | $0.38 | 16,206.0 | -1.60% |
| 2024-11-01 | $8.94 | $8.74 | $0.2032 | 6,413.0 | -0.90% |
| 2024-10-31 | $8.95 | $8.71 | $0.2368 | 22,189.0 | -0.90% |
| 2024-10-30 | $8.93 | $8.71 | $0.22 | 16,502.0 | +1.13% |
| 2024-10-29 | $8.88 | $8.71 | $0.175 | 31,844.0 | -0.56% |
| 2024-10-28 | $8.96 | $8.72 | $0.235 | 28,706.0 | +0.34% |
| 2024-10-25 | $8.94 | $8.55 | $0.3942 | 29,939.0 | -0.34% |
| 2024-10-24 | $8.98 | $8.50 | $0.48 | 54,747.0 | +1.37% |
| 2024-10-23 | $8.75 | $8.65 | $0.10 | 41,455.0 | +0.57% |
| 2024-10-22 | $8.76 | $8.65 | $0.11 | 11,299.0 | -0.11% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.69 | $8.47 | $1.21 | 364,696.0 | +5.88% |
| 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% |
United Security Bancshares Ca 주식 (UBFO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.40 | $6.97 | $0.43 | 278,097.0 | +3.69% |
| 2022-11 | $7.40 | $6.81 | $0.59 | 178,819.0 | +1.88% |
| 2022-10 | $7.44 | $6.51 | $0.93 | 437,909.0 | +6.13% |
| 2022-09 | $7.16 | $6.50 | $0.655 | 823,163.0 | -8.17% |
| 2022-08 | $7.57 | $7.10 | $0.47 | 208,207.0 | -2.61% |
| 2022-07 | $7.73 | $7.02 | $0.7102 | 171,807.0 | -4.33% |
| 2022-06 | $7.91 | $7.24 | $0.6651 | 134,641.0 | -3.18% |
| 2022-05 | $8.17 | $7.28 | $0.8879 | 141,508.0 | -1.99% |
| 2022-04 | $8.67 | $7.90 | $0.77 | 175,466.0 | -3.25% |
| 2022-03 | $8.65 | $8.08 | $0.57 | 222,642.0 | -1.31% |
| 2022-02 | $8.74 | $8.19 | $0.55 | 155,668.0 | +2.44% |
| 2022-01 | $8.67 | $8.03 | $0.64 | 298,560.0 | +1.11% |
0.10%
2.92%
자본화:
|
볼륨(24시간):