Get the Stockscreener App
9.53
0.63%
-0.06
After Hours:
9.54
0.010
+0.10%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
United Security Bancshares Ca Stock (UBFO) Price History
The historical daily chart and data for United Security Bancshares Ca stock (UBFO), adjusted for splits and dividends, show that the latest closing stock price as of September 05, 2025, is $9.53.
- United Security Bancshares Ca all-time high stock price is $11.65, occurred on January 18, 2018.
- The lowest United Security Bancshares Ca stock price recorded was $4.5094 on March 23, 2016. Since then, United Security Bancshares Ca's stock price has risen over 111.34% to $9.53 now.
- The 52-week high stock price for UBFO is $10.49, representing a 10.07% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for UBFO is $7.32, indicating a -23.19% decrease from the current share price, occurred on April 14, 2025.
- The closing price of United Security Bancshares Ca (UBFO) stock in the beginning of 2024 was $8.03. The stock closed the year at $7.31, a loss of over -8.97% for the year.
The table below shows more information about UBFO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $9.61 | $9.44 | $0.17 | 18,066.0 | -0.63% |
| Sep 04, 2025 | $9.60 | $9.41 | $0.1905 | 14,505.0 | +1.37% |
| Sep 03, 2025 | $9.60 | $9.43 | $0.17 | 12,930.0 | -0.63% |
| Sep 02, 2025 | $9.59 | $9.33 | $0.26 | 24,939.0 | +0.00% |
| Aug 29, 2025 | $9.54 | $9.47 | $0.07 | 7,869.0 | +0.53% |
| Aug 28, 2025 | $9.52 | $9.43 | $0.09 | 10,774.0 | -0.21% |
| Aug 27, 2025 | $9.50 | $9.23 | $0.27 | 18,487.0 | +2.15% |
| Aug 26, 2025 | $9.36 | $9.24 | $0.12 | 14,733.0 | +0.98% |
| Aug 25, 2025 | $9.36 | $9.18 | $0.18 | 15,382.0 | -1.08% |
| Aug 22, 2025 | $9.40 | $8.93 | $0.47 | 41,592.0 | +4.49% |
| Aug 21, 2025 | $8.98 | $8.87 | $0.11 | 11,246.0 | -0.34% |
| Aug 20, 2025 | $8.93 | $8.82 | $0.11 | 26,712.0 | +0.56% |
| Aug 19, 2025 | $8.96 | $8.88 | $0.08 | 17,977.0 | -0.11% |
| Aug 18, 2025 | $8.95 | $8.77 | $0.18 | 14,454.0 | -0.56% |
| Aug 15, 2025 | $9.09 | $8.90 | $0.19 | 15,447.0 | -1.11% |
| Aug 14, 2025 | $9.17 | $9.00 | $0.17 | 25,486.0 | -1.63% |
| Aug 13, 2025 | $9.24 | $9.13 | $0.105 | 21,142.0 | +1.66% |
| Aug 12, 2025 | $9.18 | $8.89 | $0.29 | 40,399.0 | +3.67% |
| Aug 11, 2025 | $8.84 | $8.64 | $0.195 | 21,747.0 | -0.68% |
United Security Bancshares Ca Stock (UBFO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of United Security Bancshares Ca stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UBFO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of United Security Bancshares Ca stock price history provides a foundation for understanding how the company's stock has evolved over time.
United Security Bancshares Ca Stock (UBFO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $9.61 | $9.33 | $0.28 | 88,506.0 | +0.11% |
| Aug, 2025 | $9.54 | $8.28 | $1.26 | 491,068.0 | +11.35% |
| Jul, 2025 | $9.28 | $8.46 | $0.82 | 648,201.0 | -1.16% |
| Jun, 2025 | $8.80 | $8.04 | $0.76 | 2,216,889.0 | +0.12% |
| May, 2025 | $9.56 | $8.44 | $1.12 | 495,287.0 | -2.92% |
| Apr, 2025 | $9.13 | $7.32 | $1.81 | 810,948.0 | -0.67% |
| Mar, 2025 | $9.75 | $8.76 | $0.99 | 480,077.0 | -7.91% |
| Feb, 2025 | $10.17 | $9.29 | $0.885 | 448,259.0 | +1.67% |
| Jan, 2025 | $10.14 | $9.27 | $0.87 | 619,635.0 | -5.25% |
United Security Bancshares Ca Stock (UBFO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.49 | $9.70 | $0.79 | 479,360.0 | +2.54% |
| Nov, 2024 | $9.86 | $8.47 | $1.38 | 506,962.0 | +11.20% |
| Oct, 2024 | $8.98 | $8.08 | $0.9024 | 580,537.0 | +1.49% |
| Sep, 2024 | $8.94 | $7.95 | $0.99 | 363,547.0 | +4.94% |
| Aug, 2024 | $8.36 | $7.30 | $1.06 | 246,273.0 | +2.85% |
| Jul, 2024 | $8.28 | $7.07 | $1.21 | 1,404,904.0 | +11.31% |
| Jun, 2024 | $7.33 | $7.11 | $0.22 | 194,228.0 | -0.14% |
| May, 2024 | $7.45 | $7.10 | $0.35 | 200,228.0 | +1.97% |
| Apr, 2024 | $7.72 | $7.02 | $0.7037 | 259,817.0 | -7.65% |
| Mar, 2024 | $7.71 | $7.11 | $0.60 | 218,506.0 | +2.39% |
| Feb, 2024 | $8.12 | $7.14 | $0.98 | 285,043.0 | -6.46% |
| Jan, 2024 | $8.46 | $7.13 | $1.33 | 467,576.0 | -4.28% |
United Security Bancshares Ca Stock (UBFO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.74 | $7.82 | $0.925 | 613,387.0 | +5.52% |
| Nov, 2023 | $8.45 | $7.55 | $0.90 | 625,063.0 | +2.57% |
| Oct, 2023 | $7.80 | $6.82 | $0.9799 | 348,962.0 | +4.44% |
| Sep, 2023 | $7.50 | $6.78 | $0.72 | 832,575.0 | +3.91% |
| Aug, 2023 | $7.40 | $6.82 | $0.58 | 232,965.0 | -3.76% |
| Jul, 2023 | $7.80 | $6.44 | $1.36 | 390,371.0 | +11.71% |
| Jun, 2023 | $6.96 | $6.19 | $0.765 | 296,980.0 | +6.56% |
| May, 2023 | $6.52 | $5.50 | $1.02 | 547,346.0 | +3.82% |
| Apr, 2023 | $6.54 | $5.85 | $0.69 | 445,041.0 | -5.64% |
| Mar, 2023 | $7.81 | $6.15 | $1.66 | 654,435.0 | -17.14% |
| Feb, 2023 | $8.38 | $7.66 | $0.7199 | 893,731.0 | -2.53% |
| Jan, 2023 | $8.17 | $7.14 | $1.03 | 430,043.0 | +8.07% |
2.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):