United Security Bancshares Stock Price History (NASDAQ:UBFO)

Add to My Stocks
$7.3 $0.1 (1.39%) UBFO stock closing price Mar 23, 2017 (Closing)

We provide 10 years stock price history for free. You can download United Security Bancshares stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and United Security Bancshares P/E ratio data for the stock. The United Security Bancshares stock price history chart shows that the stock price was at a low of 1.65 on 24 Nov, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-237.257.307.217.30101816.593.59
2017-03-227.257.507.207.20680116.363.54
2017-03-217.507.507.257.30926916.593.59
2017-03-207.407.507.397.45283816.933.66
2017-03-177.507.507.307.301118416.593.59
2017-03-167.457.507.357.50487617.053.69
2017-03-157.637.657.307.35963416.713.61
2017-03-147.707.707.557.70876617.503.79
2017-03-137.707.857.707.85741417.843.86
2017-03-107.857.857.707.70204817.503.79
2017-03-097.707.717.707.71330417.523.79
2017-03-087.707.857.707.75779817.613.81
2017-03-077.867.867.707.75434417.613.81
2017-03-067.857.857.857.8547217.843.86
2017-03-037.907.907.757.80257717.733.83
2017-03-027.857.857.657.70563917.503.79
2017-03-017.757.757.657.65188117.393.76
2017-02-287.807.807.657.65361717.393.76
2017-02-277.707.757.707.75241217.613.81
2017-02-247.727.757.707.75107917.613.81
2017-02-237.757.807.757.75355517.613.81
2017-02-227.907.907.657.651103317.393.76
2017-02-218.008.007.757.952204018.073.91
2017-02-177.908.007.877.95257818.073.91
2017-02-168.008.107.857.851023417.843.86
2017-02-158.108.108.098.10290418.413.98
2017-02-148.108.108.058.10128018.413.98
2017-02-138.058.258.008.202778118.644.03
2017-02-107.978.057.858.051451718.303.96
2017-02-098.008.037.958.001074118.183.93
2017-02-088.208.207.958.05170718.303.96
2017-02-078.208.208.108.15722218.524.01
2017-02-068.058.208.008.201463118.644.03
2017-02-038.208.208.058.151145618.524.01
2017-02-028.008.157.908.151324118.524.01
2017-02-017.908.007.858.001281518.183.93
2017-01-317.757.957.747.85683517.843.86
2017-01-307.757.857.707.80838017.733.83
2017-01-277.707.857.607.701801617.503.79
2017-01-268.008.007.757.9010094017.963.88
2017-01-257.817.957.757.952236917.673.98
2017-01-247.857.957.797.90236917.563.95
2017-01-237.707.807.607.80278017.333.90
2017-01-207.707.857.707.80552117.333.90
2017-01-197.907.907.357.70358117.113.85
2017-01-187.608.007.607.902174717.563.95
2017-01-177.557.557.507.55620016.783.78
2017-01-160.000.000.007.550N/AN/A
2017-01-137.307.557.307.55981216.783.78
2017-01-127.407.407.407.40115616.443.70
2017-01-117.357.607.207.50556616.673.75
2017-01-107.227.607.227.451058316.563.73
2017-01-097.607.607.277.35201416.333.68
2017-01-067.707.707.647.68140217.073.85
2017-01-057.657.697.657.69107017.083.85
2017-01-047.707.757.457.50245016.673.75
2017-01-037.758.007.257.751532717.223.88
2017-01-020.000.000.007.750N/AN/A
2016-12-306.757.756.757.751658417.223.88
2016-12-297.007.006.756.752499215.003.38
2016-12-287.037.136.836.982111215.513.49
2016-12-277.357.357.087.08233715.733.54
2016-12-260.000.000.007.180N/AN/A
2016-12-237.037.237.037.18983515.953.59
2016-12-227.237.387.037.081393015.733.54
2016-12-217.677.677.187.38777716.393.69
2016-12-207.978.027.137.531239816.723.77
2016-12-197.928.027.877.92860317.783.97
2016-12-167.878.027.878.02678018.004.02
2016-12-157.627.927.627.921614317.783.97
2016-12-147.627.777.577.624035917.113.82
2016-12-137.437.627.437.53661416.893.77
2016-12-127.377.627.187.231516016.223.62
2016-12-097.447.536.787.283302016.333.64
2016-12-087.627.677.487.482039216.783.74
2016-12-077.487.677.237.671763217.223.84
2016-12-067.627.727.487.533499116.893.77
2016-12-057.477.927.477.672892717.223.84
2016-12-027.187.767.127.342427316.483.68
2016-12-016.537.576.537.186803616.113.59
2016-11-306.496.546.496.545616714.673.27
2016-11-296.396.446.296.441670514.443.22
2016-11-286.446.546.396.39240414.333.20
2016-11-256.446.496.446.4949814.563.25
2016-11-240.000.000.006.440N/AN/A
2016-11-236.486.586.446.44973214.443.22
2016-11-226.396.546.386.394650514.333.20
2016-11-216.396.396.236.39644814.333.20
2016-11-186.396.396.346.39243014.333.20
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 8.2 Feb 06,2017
Min Stock Price 1.67 May 25,2012
Avg Stock Price 4.52

United Security Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 18.64 Feb 06,2017
Min PE Ratio 8.83 Feb 20,2013
Avg PE Ratio 12.29

United Security Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 4.03 Feb 06,2017
Min PS Ratio 0.79 May 25,2012
Avg PS Ratio 2.43

UBFO Industry Peers

Company Price Change (%)
Bank Of Commerce (BOCH)10.550.15 (1.44%)
First Northern Community (FNRN)11.60 (0%)
Valley Commerce (VCBP)210.55 (2.69%)
Pacific Premier Bancorp (PPBI)36.11.2 (3.44%)
Pacific Mercantile Bancorp (PMBC)7.60.15 (2.01%)
California First National (CFNB)15.650.05 (0.32%)
Pacwest Bancorp (PACW)51.090.3 (0.59%)

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. The daily volume changes indicate the investor interest in the stock.   UBFO saw a high of 7.3, and a low of 7.21 on last trading day. The average P/S ratio was 2.44 as can be seen by United Security Bancshares stock price history. .