United Security Bancshares (UBFO) NASDAQ

Currency In USD

UBFO Historical Return

If you invested $1000 in United Security Bancshares (UBFO) 10 years ago, it would be worth $2,773.09 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,708.94, while $1000 invested 1 year ago would be worth $1,215.03. This corresponds to total returns of 177.31%, 70.89%, 21.5%, respectively, with annualized returns of 10.73%, 11.31%, 21.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

UBFO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 01, 2026	10.51	10.51	10.51	10.51	10.51	263,975
March 31, 2026	10.4	10.51	10.51	10.71	10.31	264,965
March 30, 2026	10.33	10.31	10.31	10.33	10.21	39,197
March 27, 2026	10.25	10.21	10.21	10.27	10.2	7,140
March 26, 2026	10.3	10.32	10.32	10.32	10.24	21,373
March 25, 2026	10.45	10.33	10.33	10.51	10.27	26,651
March 24, 2026	10.21	10.31	10.31	10.41	10.2	30,921
March 23, 2026	10.22	10.3	10.3	10.41	10.22	27,502
March 20, 2026	10.16	10.06	10.06	10.3	10.03	154,202
March 19, 2026	9.91	10.18	10.18	10.23	9.91	13,984
March 18, 2026	10.11	9.99	9.99	10.14	9.99	37,357
March 17, 2026	10.36	10.14	10.14	10.36	10.11	87,521
March 16, 2026	10.15	10.26	10.26	10.33	10.14	26,392
March 13, 2026	10.24	10.14	10.14	10.25	10.09	16,607
March 12, 2026	9.96	10.14	10.14	10.16	9.96	19,791
March 11, 2026	10.21	10.15	10.15	10.35	10.15	18,173
March 10, 2026	10.3	10.31	10.31	10.46	10.27	21,786
March 09, 2026	10.19	10.34	10.34	10.34	10.05	17,315
March 06, 2026	10.41	10.37	10.37	10.69	10.17	20,441
March 05, 2026	10.5	10.45	10.45	10.57	10.37	35,100
March 04, 2026	10.53	10.64	10.64	10.67	10.53	33,686
March 03, 2026	10.38	10.46	10.46	10.51	10.34	13,281
March 02, 2026	10.34	10.49	10.49	10.59	10.34	10,132
February 27, 2026	10.61	10.39	10.39	10.61	10.35	19,108
February 26, 2026	10.84	10.76	10.76	10.84	10.64	10,800
February 25, 2026	10.49	10.72	10.72	10.73	10.49	10,800
February 24, 2026	10.49	10.48	10.48	10.64	10.38	20,600
February 23, 2026	10.95	10.47	10.47	10.95	10.46	22,526
February 20, 2026	10.88	10.96	10.96	11.09	10.85	23,101
February 19, 2026	10.88	10.89	10.89	10.92	10.8	11,138
February 18, 2026	10.94	10.9	10.9	11.11	10.82	15,000
February 17, 2026	11.1	10.97	10.97	11.19	10.86	16,000
February 13, 2026	11.11	10.97	10.97	11.12	10.9	9,919
February 12, 2026	11.11	10.96	10.96	11.11	10.84	10,000
February 11, 2026	11.12	11.03	11.03	11.15	10.97	13,449
February 10, 2026	11.22	11.07	11.07	11.22	10.95	35,334
February 09, 2026	11.36	11.23	11.23	11.43	11.22	30,100
February 06, 2026	11.45	11.41	11.41	11.52	11.39	23,042
February 05, 2026	11.32	11.33	11.33	11.46	11.25	55,200
February 04, 2026	11.2	11.31	11.31	11.4	11.19	32,326
February 03, 2026	11.11	11.19	11.19	11.36	10.98	42,300
February 02, 2026	10.73	11.11	11.11	11.2	10.7	35,600
January 30, 2026	10.62	10.74	10.74	10.78	10.55	40,200
January 29, 2026	10.42	10.64	10.64	10.65	10.4	16,819
January 28, 2026	10.42	10.43	10.43	10.48	10.35	23,200
January 27, 2026	10.55	10.49	10.49	10.65	10.45	14,510
January 26, 2026	10.57	10.57	10.57	10.8	10.48	26,300
January 23, 2026	10.73	10.65	10.65	11.05	10.59	43,400
January 22, 2026	10.66	10.71	10.71	10.8	10.59	49,009
January 21, 2026	10.32	10.66	10.66	10.67	10.32	60,200
January 20, 2026	10.3	10.22	10.22	10.35	10.18	12,300
January 16, 2026	10.5	10.37	10.37	10.58	10.36	17,800
January 15, 2026	10.1	10.47	10.47	10.51	10.1	25,931
January 14, 2026	10.01	10.15	10.15	10.15	10	31,834
January 13, 2026	9.97	10.01	10.01	10.32	9.97	29,501
January 12, 2026	10.04	9.95	9.95	10.13	9.93	24,600
January 09, 2026	10.18	10.03	10.03	10.2	10	18,000
January 08, 2026	9.98	10.17	10.17	10.2	9.98	43,635
January 07, 2026	10.11	10.03	10.03	10.11	9.96	24,818
January 06, 2026	10.06	10.12	10.12	10.14	9.98	36,300