United Security Bancshares Stock Price History, UBFO Historical Prices

Add to My Stocks
$10.35 $0.1 (0.96%) UBFO stock closing price Feb 16, 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 $3.18 on Feb 20, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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 17,730 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
2018-02-09 10.3 10.8 10.1 10.65 26,728 20.88 4.83
2018-02-08 10.25 10.35 10.15 10.15 21,790 19.9 4.6
2018-02-07 10.15 10.62 10.15 10.22 6,348 20.04 4.64
2018-02-06 10.05 10.25 10.05 10.2 24,135 20 4.63
2018-02-05 10.45 10.6 10 10.2 22,169 20.4 4.78
2018-02-02 11.1 11.1 10.7 10.75 18,890 21.5 5.04
2018-02-01 11 11.15 11 11.15 9,623 22.3 5.23
2018-01-31 11.3 11.3 11 11.05 9,102 22.1 5.18
2018-01-30 11.3 11.4 11.05 11.2 22,633 22.4 5.25
2018-01-29 11.15 11.25 11.04 11.25 12,710 22.5 5.28
2018-01-26 11.05 11.13 10.95 11.05 202,100 22.1 5.18
2018-01-25 11.2 11.2 10.81 10.95 11,064 21.9 5.14
2018-01-24 11.55 11.55 11.25 11.25 6,481 22.5 5.28
2018-01-23 11.5 11.55 11.45 11.55 2,855 23.1 5.42
2018-01-22 11.45 11.55 11.4 11.5 7,451 23 5.39
2018-01-19 11.5 11.55 11.5 11.55 15,765 23.1 5.42
2018-01-18 11.6 11.65 11.55 11.55 8,975 23.1 5.42
2018-01-17 11.55 11.6 11.48 11.6 8,552 23.2 5.44
2018-01-16 11.5 11.55 11.45 11.5 25,095 23 5.39
2018-01-10 11.05 11.15 11 11 17,227 22 5.16
2018-01-09 11.1 11.18 11 11.05 18,722 22.1 5.18
2018-01-08 11.1 11.2 11 11.1 12,910 22.2 5.21
2018-01-05 11.2 11.2 11.1 11.1 12,535 22.2 5.21
2018-01-04 11.05 11.2 11.05 11.1 29,777 22.2 5.21
2018-01-03 10.9 11.1 10.85 11 26,263 22 5.16
2018-01-02 11 11 10.65 10.95 27,183 21.9 5.14
2017-12-29 11.05 11.15 10.95 11 16,140 22 5.16
2017-12-28 11.15 11.15 11.05 11.1 12,778 22.2 5.21
2017-12-27 11 11.15 10.45 11.1 15,441 22.2 5.21
2017-12-26 11.05 11.1 11 11 15,250 22 5.16
2017-12-22 11.1 11.15 11.05 11.05 16,939 22.1 5.18
2017-12-21 11.15 11.15 11.05 11.05 43,189 22.1 5.18
2017-12-20 11.1 11.15 11.05 11.1 11,228 22.2 5.21
2017-12-19 11.05 11.1 11 11.05 48,525 22.1 5.18
2017-12-18 11.05 11.05 11 11 58,847 22 5.16
2017-12-14 10.9 10.95 10.62 10.75 56,946 21.5 5.04
2017-12-13 10.85 11 10.65 10.9 70,542 21.8 5.11
2017-12-12 10.85 10.95 10.75 10.85 38,454 21.7 5.09
2017-12-11 10.9 11 10.8 10.8 61,799 21.6 5.07
2017-12-08 10.73 10.9 10.73 10.9 35,841 21.8 5.11
2017-12-07 10.4 10.7 10.4 10.7 33,256 21.4 5.02
2017-12-06 10.4 10.45 10.2 10.3 38,617 20.6 4.83
2017-12-05 10.2 10.35 10.2 10.35 44,821 20.7 4.85
2017-12-04 10 10.2 9.95 10.15 111,926 20.3 4.76
2017-12-01 9.85 9.95 9.8 9.9 19,083 19.8 4.64
2017-11-30 9.8 9.95 9.75 9.8 21,256 19.6 4.6
2017-11-29 9.7 9.8 9.65 9.8 25,038 19.6 4.6
2017-11-28 9.55 9.7 9.5 9.7 9,663 19.4 4.55
2017-11-27 9.5 9.6 9.5 9.6 11,672 19.2 4.5
2017-11-24 9.35 9.45 9.35 9.45 2,907 18.9 4.43
2017-11-23 0 0 0 9.35 0 - -
2017-11-22 9.4 9.4 9.35 9.35 14,244 18.7 4.39
2017-11-21 9.25 9.4 9.25 9.35 37,573 18.7 4.39
2017-11-20 9.25 9.35 9.25 9.35 23,039 18.7 4.39
2017-11-17 9.2 9.35 9.2 9.35 10,950 18.7 4.39
2017-11-16 9.45 9.45 9.25 9.3 10,861 18.6 4.36
2017-11-15 9.23 9.4 9.2 9.3 19,447 18.6 4.36
2017-11-14 9.25 9.35 9.25 9.3 6,030 18.6 4.36
2017-11-13 9.2 9.3 9.2 9.25 8,207 18.5 4.34
2017-11-10 9.25 9.3 9.2 9.25 1,990 18.5 4.34
2017-11-09 9.2 9.3 9.2 9.2 8,273 18.4 4.32
2017-11-08 9.25 9.3 9.2 9.2 21,705 18.4 4.32
2017-11-07 9.3 9.4 9.25 9.25 16,331 18.5 4.34
2017-11-06 9.4 9.4 9.3 9.4 4,777 18.8 4.41
2017-11-03 9.8 10 9.35 9.35 10,771 18.7 4.39
2017-11-02 9.4 9.5 9.3 9.5 3,070 19 4.46
2017-11-01 9.5 9.5 9.3 9.35 4,122 18.7 4.39
2017-10-31 9.5 9.5 9.3 9.4 11,768 18.8 4.41
2017-10-30 9.7 9.7 9.35 9.4 13,645 18.8 4.41
2017-10-27 9.4 9.6 9.35 9.6 18,200 19.2 4.5
2017-10-26 9.65 9.65 9.45 9.55 6,763 19.1 4.48
2017-10-25 9.55 9.6 9.5 9.58 13,599 19.15 4.49
2017-10-24 9.65 9.65 9.55 9.55 7,905 19.1 4.48
2017-10-23 9.65 9.65 9.55 9.55 4,066 19.1 4.48
2017-10-20 9.7 9.7 9.55 9.6 19,545 19.2 4.5
2017-10-19 9.55 9.65 9.55 9.65 27,612 19.3 4.53
2017-10-18 9.47 9.55 9 9.45 15,495 18.9 4.43
2017-10-17 9.55 9.65 9.5 9.5 14,317 20.65 4.61
2017-10-16 9.6 9.6 9.5 9.55 6,991 20.76 4.64
2017-10-13 9.6 9.6 9.3 9.55 6,341 20.76 4.64
2017-10-12 9.6 9.65 9.5 9.55 8,138 20.76 4.64
2017-10-11 9.55 9.6 9.45 9.55 4,801 20.76 4.64
2017-10-10 9.5 9.65 9.5 9.6 16,793 20.87 4.66
2017-10-09 9.45 9.55 9.4 9.45 14,408 20.54 4.59
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 Price3.18Feb 20,2013
Avg Stock Price5.8

United Security Bancshares Historical PE ratio: Past 5 years

Max PE Ratio23.2Jan 17,2018
Min PE Ratio8.83Feb 20,2013
Avg PE Ratio13.72

United Security Bancshares Historical PS ratio: Past 5 years

Max PS Ratio5.44Jan 17,2018
Min PS Ratio1.68Feb 20,2013
Avg PS Ratio3.05

UBFO Industry Peers

Company Price Change (%)
Lake Sunapee Bank Group (LSBG)21.940 (0%)
Bank Of Commerce (BOCH)10.950.1 (0.9%)
Oak Valley Bancorp (OVLY)21.950.45 (2.09%)
First Financial Northwest (FFNW)16.430.09 (0.55%)
Pacific Mercantile Bancorp (PMBC)8.30.1 (1.19%)
California First National (CFNB)15.260.01 (0.07%)
Pacwest Bancorp (PACW)54.40.43 (0.8%)

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 $10.45, and a low of $10.35 on last trading day. The average P/S ratio was 3.05 as can be seen from United Security Bancshares stock history.