United Security Bancshares - UBFO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 05, 2026	9.81	10.07	10.07	10.21	9.81	59,900
January 02, 2026	10.05	9.81	9.81	10.05	9.8	47,900
December 31, 2025	10.05	10.07	10.07	10.1	10.03	20,500
December 30, 2025	10.15	10.05	10.05	10.18	10.03	28,200
December 29, 2025	10.11	10.1	10.1	10.17	10.06	41,000
December 26, 2025	10.13	10.13	10.13	10.16	10.05	23,500
December 24, 2025	10.2	10.22	10.22	10.27	10.16	8,800
December 23, 2025	10.25	10.2	10.2	10.31	10.2	13,908
December 22, 2025	10.31	10.25	10.25	10.46	10.24	17,200
December 19, 2025	10.32	10.35	10.35	10.47	10.22	170,816
December 18, 2025	10.4	10.36	10.36	10.53	10.33	116,717
December 17, 2025	10.4	10.3	10.3	10.43	10.19	316,628
December 16, 2025	10.43	10.4	10.4	10.47	10.39	36,622
December 15, 2025	10.34	10.4	10.4	10.44	10.34	45,106
December 12, 2025	10.4	10.32	10.32	10.4	10.29	44,622
December 11, 2025	10.01	10.35	10.35	10.41	9.96	66,100
December 10, 2025	9.9	10.02	10.02	10.1	9.9	57,300
December 09, 2025	9.91	9.91	9.91	10.02	9.89	31,679
December 08, 2025	9.96	9.92	9.92	10.05	9.9	24,909
December 05, 2025	10.1	9.96	9.96	10.1	9.96	21,500
December 04, 2025	10.1	10.03	10.03	10.1	9.99	30,200
December 03, 2025	9.85	10.02	10.02	10.08	9.85	40,000
December 02, 2025	10.06	9.83	9.83	10.06	9.83	14,439
December 01, 2025	9.97	9.92	9.92	10.03	9.92	13,805
November 28, 2025	9.88	9.89	9.89	9.98	9.86	8,636
November 26, 2025	9.96	9.9	9.9	9.96	9.8	21,800
November 25, 2025	9.96	9.92	9.92	10.1	9.78	69,614
November 24, 2025	10.07	9.97	9.97	10.07	9.85	14,538

United Security Bancshares (UBFO) NASDAQ