United Financial Bancorp Stock Price History, UBNK Historical Prices

Add to My Stocks
$18.12 $0.08 (0.44%) UBNK stock closing price Jun 22, 2018 (Closing)

United Financial Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 low of $10.85 on Feb 11, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 18.1 18.33 18.02 18.12 411,269 16.18 3.28
2018-06-20 17.85 18.02 17.76 17.97 180,682 16.05 3.25
2018-06-19 17.14 18.02 17.14 17.84 295,268 15.93 3.23
2018-06-18 17.1 17.26 17.02 17.21 79,447 15.37 3.12
2018-06-15 17.17 17.27 17.02 17.16 216,216 15.32 3.11
2018-06-14 17.3 17.3 17.05 17.21 78,039 15.37 3.12
2018-06-13 17.24 17.57 17.05 17.23 213,779 15.38 3.12
2018-06-12 17.38 17.38 17.16 17.25 85,042 15.4 3.12
2018-06-11 17.49 17.7 17.26 17.33 83,214 15.47 3.14
2018-06-08 17.69 17.77 17.55 17.57 72,873 15.69 3.18
2018-06-07 17.71 17.75 17.63 17.69 85,610 15.8 3.2
2018-06-06 17.7 17.78 17.64 17.72 144,042 15.82 3.21
2018-06-05 17.77 17.81 17.63 17.68 145,517 15.79 3.2
2018-06-04 17.69 17.82 17.54 17.8 90,574 15.89 3.22
2018-06-01 17.5 17.64 17.46 17.63 122,214 15.74 3.19
2018-05-31 17.56 17.65 17.41 17.42 98,778 15.55 3.15
2018-05-30 17.47 17.7 17.47 17.56 174,302 15.68 3.18
2018-05-29 17.49 17.55 17.28 17.41 112,074 15.55 3.15
2018-05-25 17.4 17.59 17.4 17.57 130,319 15.69 3.18
2018-05-24 17.63 17.63 17.28 17.46 134,883 15.59 3.16
2018-05-23 17.65 17.72 17.41 17.62 119,260 15.73 3.19
2018-05-22 17.95 17.95 17.58 17.67 153,329 15.78 3.2
2018-05-21 17.85 17.99 17.32 17.98 99,567 16.05 3.26
2018-05-18 17.87 17.88 17.63 17.84 142,434 15.93 3.23
2018-05-17 17.44 17.78 17.44 17.74 132,807 15.84 3.21
2018-05-16 17.13 17.53 17.12 17.51 352,555 15.63 3.17
2018-05-15 16.92 17.15 16.92 17.1 101,859 15.27 3.1
2018-05-14 17.01 17.1 16.93 16.96 86,872 15.14 3.07
2018-05-11 17.17 17.19 17.01 17.02 67,097 15.2 3.08
2018-05-10 17.09 17.27 16.99 17.12 131,338 15.29 3.1
2018-05-09 17.11 17.26 16.93 17.08 139,173 15.25 3.09
2018-05-08 16.84 17.04 16.81 17.01 118,529 15.19 3.08
2018-05-07 16.85 16.94 16.68 16.84 112,879 15.04 3.05
2018-05-04 16.51 16.92 16.49 16.77 88,889 14.97 3.04
2018-05-03 16.75 16.75 16.56 16.61 91,740 14.83 3.01
2018-05-02 16.66 16.86 16.48 16.82 98,891 15.02 3.05
2018-05-01 16.49 16.73 16.41 16.66 125,487 14.88 3.02
2018-04-30 16.76 16.8 16.52 16.53 142,741 14.76 2.99
2018-04-27 16.91 17.05 16.7 16.76 128,698 14.96 3.04
2018-04-26 16.84 16.95 16.66 16.89 111,707 15.08 3.06
2018-04-25 17.05 17.06 16.77 16.88 193,289 15.07 3.06
2018-04-24 17.12 17.3 17.03 17.11 73,285 15.28 3.1
2018-04-23 16.8 17.13 16.55 17.08 109,100 15.25 3.09
2018-04-20 16.8 16.97 16.31 16.8 135,967 15 3.04
2018-04-19 16.64 17.05 16.62 16.89 138,728 15.08 3.06
2018-04-18 16.78 17.17 16.69 16.73 219,994 14.94 3.03
2018-04-17 16.62 16.66 16.38 16.57 111,439 15.34 3.1
2018-04-16 16.45 16.62 15.78 16.58 147,364 15.35 3.1
2018-04-13 16.67 16.67 16.33 16.41 68,427 15.19 3.07
2018-04-12 16.58 16.76 16.56 16.61 138,594 15.38 3.1
2018-04-11 16.43 16.49 16.04 16.48 207,082 15.26 3.08
2018-04-10 16.52 16.52 16.31 16.43 163,051 15.21 3.07
2018-04-09 16.43 16.48 16.25 16.36 91,329 15.15 3.06
2018-04-06 16.52 16.55 16.23 16.32 145,576 15.11 3.05
2018-04-05 16.55 16.58 16.01 16.56 92,730 15.33 3.09
2018-04-04 16.26 16.58 16.25 16.52 94,319 15.3 3.09
2018-04-03 16.24 16.47 15.86 16.39 131,660 15.18 3.06
2018-04-02 16.15 16.28 16 16.13 177,274 14.94 3.01
2018-03-30 0 0 0 16.2 0 - -
2018-03-29 16.42 16.6 16.17 16.2 208,988 15 3.03
2018-03-28 16.15 16.46 16.14 16.33 165,372 15.12 3.05
2018-03-27 16.3 16.41 16.1 16.15 113,289 14.95 3.02
2018-03-26 16.04 16.31 15.95 16.25 82,968 15.05 3.04
2018-03-23 16.28 16.28 15.88 15.88 188,076 14.7 2.97
2018-03-22 16.32 16.57 16.23 16.24 137,699 15.04 3.03
2018-03-21 16.29 16.99 16.29 16.5 257,135 15.28 3.08
2018-03-20 16.5 16.5 16.29 16.3 82,436 15.09 3.05
2018-03-19 16.43 16.56 16.21 16.5 117,794 15.28 3.08
2018-03-16 16.42 16.65 16.23 16.48 206,228 15.26 3.08
2018-03-15 16.19 16.47 16.12 16.42 137,406 15.2 3.07
2018-03-14 16.37 16.37 16 16.15 80,697 14.95 3.02
2018-03-13 16.55 16.58 16.29 16.31 95,630 15.1 3.05
2018-03-12 16.53 16.57 16.32 16.52 95,241 15.3 3.09
2018-03-09 15.97 16.62 15.82 16.55 696,627 15.32 3.09
2018-03-08 15.65 15.83 15.63 15.8 197,939 14.63 2.95
2018-03-07 15.75 16 15.75 15.94 94,070 14.76 2.98
2018-03-06 15.91 15.91 15.61 15.86 121,413 14.69 2.96
2018-03-05 15.7 15.94 15.49 15.85 112,555 14.68 2.96
2018-03-02 15.53 15.83 15.48 15.8 133,991 14.63 2.95
2018-03-01 15.6 15.76 15.47 15.62 133,915 14.46 2.92
2018-02-28 15.77 15.84 15.59 15.6 219,977 14.44 2.92
2018-02-27 15.92 16.07 15.75 15.76 104,478 14.59 2.95
2018-02-26 16 16 15.83 15.96 111,293 14.78 2.98
2018-02-23 16 16.06 15.95 15.97 122,198 14.79 2.98
2018-02-22 16.18 16.24 15.89 15.92 60,961 14.74 2.98
2018-02-21 16.01 16.28 15.98 16.14 72,188 14.94 3.02
2018-02-20 16.22 16.27 15.92 15.96 104,411 14.78 2.98
2018-02-19 0 0 0 16.29 0 - -
2018-02-16 16.19 16.39 16.19 16.29 177,425 15.08 3.04
Get more Data

United Financial Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price19.21Nov 29,2017
Min Stock Price10.85Feb 11,2016
Avg Stock Price14.54

United Financial Bancorp Historical PE ratio: Past 5 years

Max PE Ratio99.92Feb 12,2015
Min PE Ratio10.85Feb 11,2016
Avg PE Ratio29.25

United Financial Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.29Dec 30,2014
Min PS Ratio2.33Feb 11,2016
Avg PS Ratio3.46

UBNK Industry Peers

Company Price Change (%)
Lakeland Bancorp (LBAI)20.550.05 (0.24%)
Bryn Mawr Bank (BMTC)48.250.15 (0.31%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)
Si Financial (SIFI)15.20.05 (0.33%)
Hampden Bancorp (HBNK)22.210 (0%)
Peoples Federal Bancshares (PEOP)21.720.55 (2.47%)
Wellesley Bank (WEBK)32.850.2 (0.61%)

We provide United Financial Bancorp share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick United Financial Bancorp stock analysis. The price and volume changes on a daily basis is provided in the United Financial Bancorp stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $18.12 and 411,269 shares of UBNK were traded on Jun 22, 2018. The average P/S ratio was 3.46 as can be seen from United Financial Bancorp stock history.