United Financial Bancorp Stock Price History (NASDAQ:UBNK)

Add to My Stocks
$16.49 $0.24 (1.43%) UBNK stock closing price Mar 29, 2017 (Closing)

The 10 year data of United Financial Bancorp stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with United Financial Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The United Financial Bancorp stock price history chart shows that the stock price was at a high of 18.55 on 04 Jan, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2916.6516.7116.4416.496680516.663.41
2017-03-2816.3516.7416.2816.7312030616.903.46
2017-03-2716.1116.5116.0716.469483616.633.40
2017-03-2416.4916.6516.3516.487851316.653.41
2017-03-2316.1516.6115.7516.4411045216.613.40
2017-03-2216.0016.3115.8216.1816981016.343.34
2017-03-2117.3617.3616.1216.1414104316.303.34
2017-03-2017.2217.2717.0017.199246217.363.55
2017-03-1717.0217.3116.8217.2522417617.423.57
2017-03-1617.0117.2416.9717.187845517.353.55
2017-03-1517.0117.1616.8716.9410840617.113.50
2017-03-1417.0617.0916.7616.988049717.153.51
2017-03-1317.2417.4017.1217.186930117.353.55
2017-03-1017.5417.5517.1517.259584017.423.57
2017-03-0917.4817.5717.2817.357857417.533.59
2017-03-0817.6917.7517.3617.367298717.543.59
2017-03-0717.6917.7617.5017.558051917.733.63
2017-03-0617.7017.8217.6317.727258317.903.66
2017-03-0317.8817.9917.7617.866250418.043.69
2017-03-0218.4418.4417.8617.869071618.043.69
2017-03-0118.2718.4317.8418.3510687818.543.79
2017-02-2818.0918.3617.7817.8613204418.043.69
2017-02-2718.3418.4618.0918.148051018.323.75
2017-02-2418.3318.4318.1018.308306218.493.78
2017-02-2318.4518.4918.2018.4710381918.663.82
2017-02-2218.3318.4918.2718.368628318.553.79
2017-02-2118.4918.5818.2118.4810728118.673.82
2017-02-1718.3518.4918.1818.4113319818.603.81
2017-02-1618.2018.4018.0318.3714358418.563.80
2017-02-1518.2718.2718.0018.2011202118.383.76
2017-02-1417.8518.1817.6218.1213117618.303.75
2017-02-1317.8017.9917.7917.9613357418.143.71
2017-02-1017.6417.6417.3717.626369717.803.64
2017-02-0917.4117.6417.3217.477897617.653.61
2017-02-0817.5517.6217.1617.348236217.523.58
2017-02-0717.7017.9317.4917.578453217.753.63
2017-02-0617.7417.8317.5417.657537017.833.65
2017-02-0317.6317.7917.4917.778180417.953.67
2017-02-0217.8317.8317.3017.399921217.573.59
2017-02-0118.1318.2917.7817.8215888418.003.68
2017-01-3117.8818.1217.8818.0517974218.233.73
2017-01-3018.2618.2617.8817.9420099618.123.71
2017-01-2718.4518.5618.3518.4313833218.623.81
2017-01-2618.4118.6518.3218.4416466318.633.81
2017-01-2518.2018.3918.0018.3349355918.523.79
2017-01-2417.0017.3316.9417.2212009819.133.61
2017-01-2317.0317.1516.8216.945471818.823.55
2017-01-2017.0217.2617.0017.087693718.983.58
2017-01-1917.2417.3116.9817.026846718.913.56
2017-01-1817.1517.2516.9817.225950419.133.61
2017-01-1717.6117.6117.1017.117558619.013.58
2017-01-160.000.000.0017.710N/AN/A
2017-01-1317.6517.9017.5817.719697219.683.71
2017-01-1217.8817.8817.3917.578185619.523.68
2017-01-1117.9718.0017.7717.9913001819.993.77
2017-01-1017.7717.9817.6717.9417163819.933.76
2017-01-0918.0018.0817.6617.808434019.783.73
2017-01-0618.3918.3918.0818.0910509820.103.79
2017-01-0518.5618.5818.0718.319831220.343.83
2017-01-0418.3018.6618.3018.5511764620.613.88
2017-01-0318.0118.4518.0118.2815409720.313.83
2017-01-020.000.000.0018.160N/AN/A
2016-12-3018.2318.2317.9718.168850720.183.80
2016-12-2918.2418.4918.0018.217314620.233.81
2016-12-2818.3418.4118.1518.235623120.263.82
2016-12-2718.2518.4318.1918.338857120.373.84
2016-12-260.000.000.0018.190N/AN/A
2016-12-2318.1818.3218.1118.196521320.213.81
2016-12-2218.2518.2518.0018.1910020520.213.81
2016-12-2118.2418.4618.1618.189072920.203.81
2016-12-2018.2918.4618.1418.3113903520.343.83
2016-12-1918.0218.2617.8618.1815150220.203.81
2016-12-1618.3218.3717.9818.0061962820.003.77
2016-12-1517.9918.2817.9418.2318109220.263.82
2016-12-1417.9818.2017.8917.8914092019.883.75
2016-12-1318.1518.2517.8618.1221238920.133.79
2016-12-1218.3018.3017.9218.0117982320.013.77
2016-12-0918.2218.4017.9218.3114090820.343.83
2016-12-0817.9018.2117.7318.1816173020.203.81
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
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 18.55 Jan 04,2017
Min Stock Price 10.85 Feb 11,2016
Avg Stock Price 13.35

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 31.61

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 3.57

United Financial Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in United Financial Bancorp stock analysis. The price movement is easily depicted in the United Financial Bancorp stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. UBNK saw a high of 16.74, and a low of 16.29 on last trading day. The average P/S ratio was 3.3 as can be seen by United Financial Bancorp stock price history. .