United Security Bancshares (UBFO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 6.91906005222 | 7.66 | 8.36 | 7.65 | 10744 | 8.08969049 | CS |
| 4 | 0.98 | 13.5922330097 | 7.21 | 8.36 | 7.07 | 31108 | 7.6878079 | CS |
| 12 | 0.53 | 6.91906005222 | 7.66 | 8.36 | 7.02 | 19961 | 7.5840345 | CS |
| 26 | 0.77 | 10.3773584906 | 7.42 | 8.74 | 6.78 | 22068 | 7.65845603 | CS |
| 52 | 0.04 | 0.490797546012 | 8.15 | 8.74 | 5.5 | 18756 | 7.42124896 | CS |
| 156 | -2.55 | -23.7430167598 | 10.74 | 10.92 | 5.04 | 25981 | 7.65547733 | CS |
| 260 | 0 | 0 | 0 | 8.3 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726094100 | 8.19 | 0.01 | 0.12 | 8.22 | 8.22 | 8.03 | 6454 |
| 1726007700 | 8.18 | 0.1 | 1.24 | 8.14 | 8.3 | 8.0115 | 20878 |
| 1725921300 | 8.08 | 0.03 | 0.37 | 8.02 | 8.1 | 7.95 | 16398 |
| 1725662100 | 8.05 | -0.08 | -0.98 | 8.03 | 8.15 | 8.02 | 8473 |
| 1725575700 | 8.13 | 0.1 | 1.25 | 8.1999 | 8.1999 | 8.001 | 9092 |
| 1725489300 | 8.03 | -0.08 | -0.99 | 8.17 | 8.17 | 8 | 3602 |
| 1725402900 | 8.11 | -0.19 | -2.29 | 8.18 | 8.3 | 8.11 | 3260 |
| 1725057300 | 8.3 | 0.04 | 0.48 | 8.2899999 | 8.36 | 8.24 | 33985 |
| 1724970900 | 8.26 | 0.11 | 1.35 | 8.09 | 8.2899999 | 8.09 | 19549 |
| 1724884500 | 8.15 | 0.19 | 2.39 | 7.94 | 8.15 | 7.94 | 11250 |
| 1724798100 | 7.96 | -0.08 | -1.00 | 7.93 | 8 | 7.93 | 1653 |
| 1724711700 | 8.0399999 | -0.09 | -1.11 | 8.14 | 8.14 | 8.025 | 15548 |
| 1724452500 | 8.13 | 0.2 | 2.52 | 7.88 | 8.13 | 7.88 | 5880 |
| 1724366100 | 7.93 | 0.06 | 0.76 | 7.86 | 7.9689 | 7.85 | 7012 |
| 1724279700 | 7.87 | 0.01 | 0.13 | 7.9 | 7.96 | 7.87 | 1362 |
| 1724193300 | 7.86 | -0.07 | -0.88 | 7.86 | 7.93 | 7.86 | 1745 |
| 1724106900 | 7.93 | 0.08 | 1.02 | 7.88 | 7.9799 | 7.77 | 23718 |
| 1723847700 | 7.85 | 0.07 | 0.90 | 7.75 | 7.85 | 7.74 | 9098 |
| 1723761300 | 7.78 | 0.07 | 0.91 | 7.74 | 7.81 | 7.7179 | 10116 |
| 1723674900 | 7.71 | 0.05 | 0.65 | 7.66 | 7.71 | 7.65 | 3155 |
| 1723588500 | 7.66 | -0.02 | -0.26 | 7.7 | 7.74 | 7.65 | 11156 |
| 1723502100 | 7.68 | 0.03 | 0.39 | 7.65 | 7.73 | 7.6 | 10684 |
| 1723242900 | 7.65 | -0.05 | -0.58 | 7.65 | 7.68 | 7.65 | 9939 |
| 1723156500 | 7.695 | 0.04 | 0.46 | 7.68 | 7.73 | 7.67 | 3937 |
| 1723070100 | 7.66 | 0.06 | 0.79 | 7.66 | 7.75 | 7.65 | 10568 |
| 1722983700 | 7.6 | 0.08 | 1.06 | 7.54 | 7.6695 | 7.53 | 8137 |
| 1722897300 | 7.52 | -0.06 | -0.79 | 7.54 | 7.545 | 7.3 | 12563 |
| 1722638100 | 7.58 | -0.33 | -4.17 | 7.8 | 7.84 | 7.56 | 20777 |
| 1722551700 | 7.91 | -0.16 | -1.98 | 8.03 | 8.0845 | 7.65 | 14441 |
| 1722465300 | 8.07 | -0.05 | -0.62 | 8.1 | 8.14 | 7.925 | 35650 |
| 1722378900 | 8.1199999 | -0.05 | -0.61 | 8.2 | 8.28 | 8.08 | 62141 |
| 1722292500 | 8.17 | 0.03 | 0.37 | 8.21 | 8.2399 | 8.1301 | 12086 |
| 1722033300 | 8.14 | 0.02 | 0.25 | 8.11 | 8.23 | 8.11 | 13404 |
| 1721946900 | 8.1199999 | 0.15 | 1.88 | 7.99 | 8.215 | 7.99 | 31309 |
| 1721860500 | 7.97 | 0.01 | 0.13 | 7.97 | 7.98 | 7.94 | 148649 |
| 1721774100 | 7.96 | 0.03 | 0.38 | 7.98 | 7.98 | 7.775 | 41574 |
| 1721687700 | 7.93 | 0.03 | 0.38 | 7.92 | 8 | 7.83 | 32196 |
| 1721428500 | 7.9 | 0.16 | 2.07 | 7.83 | 8.05 | 7.82 | 38547 |
| 1721342100 | 7.74 | -0.04 | -0.51 | 7.75 | 7.875 | 7.69 | 27590 |
| 1721255700 | 7.78 | 0.25 | 3.32 | 7.42 | 7.78 | 7.27 | 221208 |
| 1721169300 | 7.53 | 0.16 | 2.17 | 7.4 | 7.56 | 7.4 | 358542 |
| 1721082900 | 7.37 | -0.01 | -0.14 | 7.4 | 7.65 | 7.37 | 57048 |
| 1720823700 | 7.38 | -0.05 | -0.67 | 7.08 | 7.43 | 7.08 | 13993 |
| 1720737300 | 7.43 | 0.31 | 4.35 | 7.2 | 7.43 | 7.2 | 148804 |
| 1720650900 | 7.12 | 0.05 | 0.71 | 7.15 | 7.22 | 7.12 | 5085 |
| 1720564500 | 7.07 | -0.15 | -2.08 | 7.27 | 7.27 | 7.07 | 60736 |
| 1720478100 | 7.22 | -0.04 | -0.55 | 7.19 | 7.26 | 7.15 | 50515 |
| 1720218900 | 7.26 | 0.03 | 0.41 | 7.24 | 7.2799 | 7.2 | 18387 |
| 1720040640 | 7.23 | 0.08 | 1.12 | 7.21 | 7.27 | 7.2 | 5763 |
| 1719959700 | 7.15 | -0.08 | -1.04 | 7.25 | 7.28 | 7.15 | 13223 |
| 1719873300 | 7.225 | -0.09 | -1.16 | 7.27 | 7.2799 | 7.2001 | 8661 |
| 1719614100 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1719527700 | 7.31 | 0.09 | 1.25 | 7.22 | 7.31 | 7.22 | 10702 |
| 1719441300 | 7.22 | 0.02 | 0.28 | 7.19 | 7.23 | 7.19 | 2773 |
| 1719354900 | 7.2 | 0 | 0.00 | 7.2 | 7.24 | 7.2 | 4068 |
| 1719268500 | 7.2 | -0.03 | -0.41 | 7.23 | 7.25 | 7.11 | 4731 |
| 1719009300 | 7.23 | -0.02 | -0.28 | 7.27 | 7.28 | 7.17 | 19719 |
| 1718922900 | 7.25 | 0.03 | 0.42 | 7.21 | 7.2925 | 7.21 | 3948 |
| 1718750100 | 7.22 | 0 | 0.00 | 7.25 | 7.27 | 7.22 | 3051 |
| 1718663700 | 7.22 | -0.03 | -0.41 | 7.28 | 7.33 | 7.21 | 19728 |
| 1718404500 | 7.25 | 0.03 | 0.42 | 7.23 | 7.3147 | 7.23 | 32148 |
| 1718318100 | 7.22 | -0.07 | -0.96 | 7.26 | 7.32 | 7.22 | 7164 |
| 1718231700 | 7.29 | 0.01 | 0.14 | 7.28 | 7.33 | 7.27 | 8894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
