United Financial Bancorp Stock Price History (NASDAQ:UBNK)

Add to My Stocks
$17.86 $0.36 (2.06%) UBNK stock closing price Dec 07, 2016 (Closing)

We provide 10 years stock price history for free. You can download United Financial Bancorp stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and United Financial Bancorp P/E ratio data for the stock. The United Financial Bancorp stock price history chart shows that the stock price was at a low of 4.15 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0717.5117.8917.4117.8611938819.843.74
2016-12-0617.4617.6217.2417.5015393119.443.66
2016-12-0517.1217.3517.1117.3313992819.263.63
2016-12-0217.2017.4516.9617.008954318.893.56
2016-12-0116.9917.3416.9317.2814688419.203.62
2016-11-3017.0317.1216.8316.889118918.763.53
2016-11-2916.6517.0116.6516.877939618.743.53
2016-11-2816.7416.8016.5016.558480818.393.47
2016-11-2516.6516.8516.5816.843850318.713.53
2016-11-240.000.000.0016.640N/AN/A
2016-11-2316.6016.9716.5616.6411499618.493.48
2016-11-2216.5116.7216.4316.7015610818.563.50
2016-11-2116.4416.5716.2216.4415561618.273.44
2016-11-1816.4716.5116.3316.4326179718.263.44
2016-11-1716.4016.5716.3516.3914819818.213.43
2016-11-1616.4316.5016.0416.4115890118.233.44
2016-11-1516.3716.6016.2316.5712444218.413.47
2016-11-1416.6517.0616.3116.4419737718.273.44
2016-11-1115.6516.4815.2916.4534082418.283.44
2016-11-1015.5115.8315.3915.6537330817.393.28
2016-11-0914.8915.4114.8415.3932467617.103.22
2016-11-0814.8114.8914.5514.777951516.413.09
2016-11-0714.7214.8414.4714.828672716.473.10
2016-11-0414.7014.7014.4214.4512417216.063.03
2016-11-0314.7014.7514.2314.6212385516.243.06
2016-11-0214.5814.6914.5014.608904416.223.06
2016-11-0114.7514.8014.5714.588080716.203.05
2016-10-3114.7414.8014.6714.7110897116.343.08
2016-10-2814.7614.8014.5314.677332416.303.07
2016-10-2714.6914.7914.6414.786471016.423.09
2016-10-2614.6414.8014.5014.579889316.193.05
2016-10-2514.9414.9714.7514.857642716.503.11
2016-10-2414.6714.9914.5814.969892216.623.13
2016-10-2114.2614.6514.2614.5711280516.193.05
2016-10-2014.1914.4714.1214.4410744516.043.02
2016-10-1914.0014.1813.9314.1624820815.732.96
2016-10-1813.8313.8513.6413.765851415.462.92
2016-10-1713.6513.7813.6513.686930515.372.90
2016-10-1413.7513.7513.5813.685419215.372.90
2016-10-1313.7613.7713.5713.6418946515.332.89
2016-10-1213.7914.0013.7713.823584015.532.93
2016-10-1113.7613.9013.7413.795005815.492.92
2016-10-1013.7913.9913.7913.874210915.582.94
2016-10-0713.6113.8013.6113.755863715.452.91
2016-10-0613.6313.7013.6013.653859715.342.89
2016-10-0513.6213.7713.5113.683496515.372.90
2016-10-0413.6313.6913.5213.625718515.302.89
2016-10-0313.7313.7313.5613.624124915.302.89
2016-09-3013.5913.9313.3213.849396715.552.93
2016-09-2913.7013.8113.5213.539242515.202.87
2016-09-2813.8713.8713.6513.814103215.522.93
2016-09-2713.8013.9113.6013.877160115.582.94
2016-09-2613.8713.8913.6913.748257615.442.91
2016-09-2313.9313.9713.7113.9411450715.662.96
2016-09-2213.6313.9313.6313.9113310015.632.95
2016-09-2113.6013.7713.5213.6811699915.372.90
2016-09-2013.6313.6813.5013.553812515.232.87
2016-09-1913.7313.8613.4813.535337715.202.87
2016-09-1613.5713.7413.4113.7123730515.402.91
2016-09-1513.3713.5313.3613.535748015.202.87
2016-09-1413.6013.6013.4113.425168715.082.84
2016-09-1313.6813.6813.4813.617175415.292.89
2016-09-1213.6113.8113.5013.806362615.512.93
2016-09-0913.8113.8413.6013.608407215.282.88
2016-09-0813.9313.9813.8213.864410915.572.94
2016-09-0713.8213.9713.7913.966136515.692.96
2016-09-0613.9913.9913.8113.867136615.572.94
2016-09-050.000.000.0014.000N/AN/A
2016-09-0213.8914.0013.8914.003388315.732.97
2016-09-0114.0414.0413.7613.884593215.602.94
2016-08-3114.0414.0813.8513.9914982515.722.97
2016-08-3013.9014.1613.5414.009615615.732.97
2016-08-2913.9913.9913.4813.9210062315.642.95
2016-08-2613.5313.9113.5013.8814370515.602.94
2016-08-2513.4513.5813.4513.555276815.232.87
2016-08-2413.4913.5213.4613.518509915.182.86
2016-08-2313.5213.5213.4713.508741815.172.86
2016-08-2213.5013.5213.4213.505467715.172.86
2016-08-1913.4513.6013.3513.5014042115.172.86
2016-08-1813.4313.5013.4013.456537215.112.85
2016-08-1713.3613.4413.3013.404766315.062.84
2016-08-1613.5513.5513.3213.355604315.002.83
2016-08-1513.3913.6513.3713.454581515.112.85
2016-08-1213.3913.4113.2213.384388515.032.84
2016-08-1113.4513.5013.3713.418470915.072.84
2016-08-1013.5413.5413.3513.385999415.032.84
2016-08-0913.5613.5613.3913.493919615.162.86
2016-08-0813.4813.5413.3813.427196415.082.84
2016-08-0513.2613.4913.0713.4912350215.162.86
Get more Data

United Financial Bancorp Stock Chart

View UBNK PE ratio, PS ratio stocks charts and compare with peers.
UBNK Chart
Note: Compare United Financial Bancorp stock price history with the index and industry peers.

United Financial Bancorp Historical Prices: Past 5 years

Max Stock Price 17.86 Dec 07,2016
Min Stock Price 10.15 Dec 08,2011
Avg Stock Price 12.94

United Financial Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 99.92 Feb 12,2015
Min PE Ratio 10.85 Feb 11,2016
Avg PE Ratio 33.76

United Financial Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 5.29 Dec 30,2014
Min PS Ratio 2.33 Feb 11,2016
Avg PS Ratio 3.56

UBNK Industry Peers

Company Price Change (%)
Washington Trust (WASH)54.950.65 (1.2%)
Sandy Spring Bancorp (SASR)38.040.32 (0.85%)
People's United Financial (PBCT)19.670.49 (2.55%)
Berkshire Hills Bancorp (BHLB)36.10.55 (1.55%)
First Connecticut Bancorp (FBNK)22.950.5 (2.23%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)
Si Financial (SIFI)14.40.1 (0.7%)

We provide United Financial Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick United Financial Bancorp stock analysis. United Financial Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. UBNK saw an opening price of 17.46, and a closing price of 17.5 on 06 Dec, 2016. The average P/S ratio was 3.28 as can be seen by United Financial Bancorp stock price history. .