United Security Bancshares Stock Price History (NASDAQ:UBFO)

Add to My Stocks
$7.6 $0.15 (1.94%) UBFO stock closing price Dec 06, 2016 (Closing)

United Security Bancshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with United Security Bancshares P/E ratio, and PS ratio. The United Security Bancshares stock price history chart shows that the stock price was at a low of 1.66 on 24 Nov, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-067.707.807.557.603464516.893.77
2016-12-057.558.007.557.752864117.223.84
2016-12-027.257.847.197.422403316.483.68
2016-12-016.607.656.607.256736216.113.59
2016-11-306.556.606.556.605561114.673.27
2016-11-296.456.506.356.501654014.443.22
2016-11-286.506.606.456.45238014.333.20
2016-11-256.506.556.506.5549314.563.25
2016-11-240.000.000.006.500N/AN/A
2016-11-236.546.656.506.50963614.443.22
2016-11-226.456.606.446.454604514.333.20
2016-11-216.456.456.296.45638414.333.20
2016-11-186.456.456.406.45240614.333.20
2016-11-176.456.456.406.45825614.333.20
2016-11-166.216.506.216.39721514.193.17
2016-11-156.356.506.306.505356414.443.22
2016-11-146.406.456.206.351229514.113.15
2016-11-116.216.316.206.30218514.003.12
2016-11-106.256.356.156.25376113.893.10
2016-11-096.156.156.106.15740013.673.05
2016-11-086.156.206.106.10336413.563.02
2016-11-076.206.206.166.16470613.683.05
2016-11-046.256.256.106.10362313.563.02
2016-11-036.206.206.156.1533813.673.05
2016-11-026.306.306.156.15785913.673.05
2016-11-016.216.306.206.30183114.003.12
2016-10-316.256.306.206.30450014.003.12
2016-10-286.266.266.266.2637413.903.10
2016-10-276.256.296.206.20306713.783.07
2016-10-266.306.306.156.15176013.673.05
2016-10-256.206.306.206.301037014.003.12
2016-10-246.256.306.206.20776413.783.07
2016-10-216.156.156.156.1583213.673.05
2016-10-206.156.246.156.2499613.883.10
2016-10-196.206.206.156.1521813.673.05
2016-10-186.106.206.106.20500113.783.09
2016-10-170.000.000.006.15117N/AN/A
2016-10-146.156.156.156.1543313.673.06
2016-10-136.156.276.106.10547713.563.04
2016-10-126.276.276.206.2095213.783.09
2016-10-116.266.266.206.20499013.783.09
2016-10-106.186.246.186.201231013.783.09
2016-10-076.116.256.116.2360113.843.10
2016-10-066.116.156.116.1597413.673.06
2016-10-056.256.256.126.13317513.623.05
2016-10-046.156.166.146.15199013.663.06
2016-10-036.176.186.016.17507513.713.07
2016-09-306.266.266.266.2620213.903.11
2016-09-296.196.246.126.12151013.613.05
2016-09-286.246.255.996.203387213.773.09
2016-09-270.000.000.006.2420N/AN/A
2016-09-266.256.376.186.242947513.863.10
2016-09-236.296.396.296.38280614.173.17
2016-09-226.396.396.296.29276213.973.13
2016-09-216.366.396.296.31967014.023.14
2016-09-206.296.376.296.361230814.123.16
2016-09-196.326.386.286.301153314.133.13
2016-09-166.206.366.206.264337414.043.11
2016-09-156.266.286.266.26355314.043.11
2016-09-146.286.286.266.28656614.093.12
2016-09-136.276.286.276.27199614.073.12
2016-09-126.246.276.246.271239114.073.12
2016-09-096.226.286.226.28527014.093.12
2016-09-086.286.286.276.27125314.073.12
2016-09-076.256.286.196.19573413.893.08
2016-09-066.176.266.176.26541314.043.11
2016-09-050.000.000.006.230N/AN/A
2016-09-026.266.266.236.23129913.983.10
2016-09-016.216.246.216.2496514.003.10
2016-08-316.266.266.196.22122613.963.09
2016-08-306.256.256.246.24954614.003.10
2016-08-296.256.256.246.24590414.003.10
2016-08-266.266.266.206.20711913.913.08
2016-08-256.256.266.256.26904414.043.11
2016-08-246.266.296.266.27502914.073.12
2016-08-236.216.246.196.24235114.003.10
2016-08-226.256.266.256.2652614.043.11
2016-08-196.186.276.186.27385214.073.12
2016-08-186.206.206.096.13903613.763.05
2016-08-176.046.216.046.213361013.933.09
2016-08-165.956.045.916.04233813.563.01
2016-08-156.146.185.965.96320413.382.97
2016-08-126.126.256.126.1940713.893.08
2016-08-116.056.056.056.05131413.583.01
2016-08-106.026.026.026.02360013.513.00
2016-08-096.006.026.006.0286213.513.00
2016-08-086.026.026.026.0210813.513.00
2016-08-055.685.855.675.81889313.042.89
2016-08-045.675.675.645.6753012.732.82
Get more Data

United Security Bancshares Stock Chart

View UBFO PE ratio, PS ratio stocks charts and compare with peers.
UBFO Chart
Note: Compare United Security Bancshares stock price history with the index and industry peers.

United Security Bancshares Historical Prices: Past 5 years

Max Stock Price 7.75 Dec 05,2016
Min Stock Price 1.69 May 25,2012
Avg Stock Price 4.22

United Security Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 18.2 Feb 05,2013
Min PE Ratio 8.83 Feb 20,2013
Avg PE Ratio 11.93

United Security Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 3.84 Dec 05,2016
Min PS Ratio 0.79 May 25,2012
Avg PS Ratio 2.26

UBFO Industry Peers

Company Price Change (%)
Intermountain Community Bancorp (IMCB)200.31 (1.57%)
Bank Of Commerce (BOCH)8.850.15 (1.72%)
Valley Commerce (VCBP)24.70.45 (1.86%)
Pacific Premier Bancorp (PPBI)33.30.45 (1.37%)
Pacific Mercantile Bancorp (PMBC)6.80.45 (7.09%)
California First National (CFNB)15.40.15 (0.96%)
Pacwest Bancorp (PACW)53.711.06 (2.01%)

United Security Bancshares historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in United Security Bancshares stock analysis. The price and volume changes on a daily basis is provided in the United Security Bancshares stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. UBFO closed at 7.75 and traded with a volume of 28641 on the last trading day. The average P/S ratio was 2.4 as can be seen by United Security Bancshares stock price history. .