United Security Bancshares Stock Price History, UBFO Historical Prices

Add to My Stocks
$11.1 $0.1 (0.91%) UBFO stock closing price Jun 15, 2018 (Closing)

United Security Bancshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with United Security Bancshares price to earnings ratio data. The United Security Bancshares stock price history chart shows that the stock price was at a low of $3.42 on Jul 08, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 10.95 11.15 10.85 11.1 28,950 18.5 4.88
2018-06-14 11.2 11.25 10.95 11 14,666 18.33 4.84
2018-06-13 11.15 11.2 10.74 11.2 6,603 18.67 4.93
2018-06-12 10.9 11.15 10.65 11.1 8,319 18.5 4.88
2018-06-11 11.2 11.25 11.15 11.15 6,579 18.58 4.9
2018-06-08 11.15 11.25 10.85 11.15 6,403 18.58 4.9
2018-06-07 11.1 11.15 11.05 11.15 5,105 18.58 4.9
2018-06-06 10.95 11.1 10.85 11 16,991 18.33 4.84
2018-06-05 10.95 11.05 10.8 10.9 25,207 18.17 4.79
2018-06-04 10.9 10.95 10.81 10.85 19,200 18.08 4.77
2018-06-01 10.75 10.9 10.7 10.85 8,449 18.08 4.77
2018-05-31 10.8 10.8 10.7 10.7 5,152 17.83 4.71
2018-05-30 10.95 11 10.8 10.85 24,835 18.08 4.77
2018-05-29 11 11 10.92 10.95 8,182 18.25 4.82
2018-05-25 11 11 10.9 11 4,470 18.33 4.84
2018-05-24 11.3 11.3 11 11 7,068 18.33 4.84
2018-05-23 11.35 11.35 11.15 11.25 11,853 18.75 4.95
2018-05-22 11.35 11.35 11.2 11.2 4,342 18.67 4.93
2018-05-21 11.2 11.35 11.2 11.35 9,194 18.92 4.99
2018-05-18 11.35 11.35 11.2 11.25 7,563 18.75 4.95
2018-05-17 11.15 11.3 11.15 11.25 8,979 18.75 4.95
2018-05-16 11.2 11.25 11.05 11.2 14,781 18.67 4.93
2018-05-15 11.05 11.25 11.05 11.15 3,728 18.58 4.9
2018-05-14 10.85 11.25 10.85 11.15 7,378 18.58 4.9
2018-05-11 11.2 11.2 11.1 11.15 3,618 18.58 4.9
2018-05-10 11.1 11.25 11 11.2 4,629 18.67 4.93
2018-05-09 10.9 11.25 10.85 11.15 5,947 18.58 4.9
2018-05-08 10.85 11.2 10.85 11.15 4,196 18.58 4.9
2018-05-07 11.1 11.25 11.05 11.1 5,777 18.5 4.88
2018-05-04 11 11.15 10.99 11.15 3,389 18.58 4.9
2018-05-03 10.6 11.3 10.6 11.1 3,444 18.5 4.88
2018-05-02 11 11.35 11 11.3 5,512 18.83 4.97
2018-05-01 11.05 11.25 10.9 11.25 11,575 18.75 4.95
2018-04-30 11.15 11.2 11.1 11.1 4,800 18.5 4.88
2018-04-27 11.4 11.4 11.15 11.2 4,460 18.67 4.93
2018-04-26 11.15 11.4 11.15 11.35 6,500 18.92 4.99
2018-04-25 11.2 11.3 11.2 11.25 4,028 18.75 4.95
2018-04-24 11.4 11.45 11.35 11.35 3,370 18.92 4.99
2018-04-23 11.2 11.45 11.15 11.45 3,646 19.08 5.04
2018-04-20 11.35 11.6 11.05 11.1 27,686 18.5 4.88
2018-04-19 11.2 11.5 11.16 11.4 24,631 19 5.01
2018-04-18 11.2 11.2 11.1 11.15 8,093 21.86 5.06
2018-04-17 11.3 11.3 11.05 11.2 8,817 21.96 5.08
2018-04-16 11.2 11.25 11.05 11.2 13,378 21.96 5.08
2018-04-13 10.4 11.2 10.4 11.2 5,684 21.96 5.08
2018-04-12 11.05 11.2 11.05 11.1 7,710 21.77 5.03
2018-04-11 11.1 11.1 11 11.05 4,747 21.67 5.01
2018-04-10 10.95 11 10.9 10.98 11,398 21.52 4.98
2018-04-09 10.8 10.95 10.65 10.85 10,701 21.28 4.92
2018-04-06 11.05 11.1 10.8 10.85 25,200 21.28 4.92
2018-04-05 10.8 11.25 10.8 11.15 47,635 21.86 5.06
2018-04-04 10.9 10.95 10.81 10.85 6,204 21.28 4.92
2018-04-03 10.8 10.85 10.75 10.75 10,592 21.08 4.88
2018-04-02 10.75 10.85 10.5 10.75 30,514 21.08 4.88
2018-03-30 0 0 0 10.75 0 - -
2018-03-29 10.8 10.8 10.7 10.75 10,574 21.08 4.88
2018-03-28 10.7 10.7 10.65 10.7 6,321 20.98 4.85
2018-03-27 10.7 10.7 10.6 10.6 14,008 20.78 4.81
2018-03-26 10.55 10.7 10.5 10.6 8,844 20.78 4.81
2018-03-23 10.85 10.9 10.4 10.4 28,480 20.39 4.72
2018-03-22 10.83 10.85 10.75 10.85 39,613 21.28 4.92
2018-03-21 10.85 10.85 10.7 10.85 37,144 21.28 4.92
2018-03-20 10.8 10.9 10.8 10.8 12,843 21.18 4.9
2018-03-19 10.8 10.85 10.46 10.8 7,426 21.18 4.9
2018-03-16 10.6 10.8 10.6 10.75 78,012 21.08 4.88
2018-03-15 10.65 10.65 10.5 10.65 9,564 20.88 4.83
2018-03-14 10.6 10.65 10.5 10.55 20,501 20.69 4.78
2018-03-13 10.3 10.7 10.3 10.6 5,746 20.78 4.81
2018-03-12 10.6 10.6 10.5 10.6 4,593 20.78 4.81
2018-03-09 10.25 10.55 10.25 10.5 9,782 20.59 4.76
2018-03-08 10.65 10.7 10.35 10.35 9,466 20.29 4.69
2018-03-07 10.5 10.7 10.5 10.6 18,442 20.78 4.81
2018-03-06 10.35 10.5 10.2 10.5 16,456 20.59 4.76
2018-03-05 10.2 10.45 10.2 10.35 6,025 20.29 4.69
2018-03-02 10.2 10.3 10.2 10.3 4,940 20.2 4.67
2018-03-01 10.35 10.35 10.2 10.2 10,068 20 4.63
2018-02-28 10.3 10.35 10.2 10.2 11,824 20 4.63
2018-02-27 10.5 10.5 10.3 10.4 7,017 20.39 4.72
2018-02-26 10.5 10.5 10.4 10.5 2,230 20.59 4.76
2018-02-23 10.45 10.45 10.35 10.45 4,093 20.49 4.74
2018-02-22 10.4 10.45 10.35 10.45 5,820 20.49 4.74
2018-02-21 10.25 10.45 10.22 10.35 14,356 20.29 4.69
2018-02-20 10.3 10.4 10.2 10.2 8,374 20 4.63
2018-02-19 0 0 0 10.35 0 - -
2018-02-16 10.35 10.45 10.35 10.35 9,256 20.29 4.69
2018-02-15 10.3 10.45 10.3 10.45 17,810 20.49 4.74
2018-02-14 10.45 10.57 10.2 10.3 14,670 20.2 4.67
2018-02-13 10.4 10.55 10.4 10.5 6,144 20.59 4.76
2018-02-12 10.7 10.7 10.25 10.4 34,080 20.39 4.72
Get more Data

United Security Bancshares Stock History 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 Stock Price History: Past 5 years

Max Stock Price11.6Jan 17,2018
Min Stock Price3.42Jul 08,2013
Avg Stock Price6.27

United Security Bancshares Historical PE ratio: Past 5 years

Max PE Ratio23.2Jan 17,2018
Min PE Ratio9.5Jul 08,2013
Avg PE Ratio14.38

United Security Bancshares Historical PS ratio: Past 5 years

Max PS Ratio5.44Jan 17,2018
Min PS Ratio1.82Jul 08,2013
Avg PS Ratio3.25

UBFO Industry Peers

Company Price Change (%)
Malaga Financial (MLGF)30.70.02 (0.07%)
Bank Of Commerce (BOCH)11.850.05 (0.42%)
Baycom Corp (BCML)23.550.55 (2.28%)
First Nw Bancrp (FNWB)16.520.29 (1.79%)
Pacific Mercantile Bancorp (PMBC)9.850.05 (0.51%)
California First National (CFNB)160 (0%)
Pacwest Bancorp (PACW)53.970.28 (0.52%)

United Security Bancshares share price history helps an investor analyze a company's history and do United Security Bancshares stock analysis . The price movement is easily depicted in the United Security Bancshares stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. UBFO stock saw a high of $11.15, and a low of $10.85 on last trading day. The average P/S ratio was 3.25 as can be seen from United Security Bancshares stock history.