United Financial Bancorp Stock Price History, UBNK Historical Prices

Add to My Stocks
$15.97 $0.05 (0.31%) UBNK stock closing price Feb 23, 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
2018-02-23 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
2018-02-16 16.19 16.39 16.19 16.29 177,425 15.08 3.04
2018-02-15 16.34 16.4 16.15 16.25 296,201 15.05 3.04
2018-02-14 15.88 16.49 15.88 16.23 113,066 15.03 3.03
2018-02-13 15.89 16.04 15.85 16 74,794 14.82 2.99
2018-02-12 16.16 17.02 15.73 15.99 124,835 14.81 2.99
2018-02-09 15.87 16.23 15.77 16.12 246,875 14.93 3.01
2018-02-08 15.91 15.91 15.66 15.71 126,657 14.54 2.93
2018-02-07 15.83 16 15.7 15.87 125,252 14.69 2.97
2018-02-06 15.7 16.09 15.6 15.89 440,039 14.71 2.97
2018-02-05 16.62 16.75 15.81 15.83 194,034 14.66 2.96
2018-02-02 16.81 16.89 16.74 16.8 267,614 15.56 3.14
2018-02-01 16.7 16.82 16.55 16.81 170,592 15.57 3.14
2018-01-31 16.96 17.02 16.64 16.76 231,243 15.52 3.13
2018-01-30 16.94 17.05 16.78 16.9 166,753 15.65 3.16
2018-01-29 16.9 17.03 16.77 17 118,238 15.74 3.18
2018-01-26 16.96 17.03 16.76 16.89 180,440 14.31 3.23
2018-01-25 16.9 17.1 16.87 16.98 275,353 14.39 3.24
2018-01-24 17.18 17.69 16.66 16.94 202,568 14.36 3.24
2018-01-23 17.95 18 17.76 17.92 96,038 15.19 3.42
2018-01-22 18.09 18.25 17.89 17.95 68,521 15.21 3.43
2018-01-19 17.78 18.14 17.78 18.11 65,457 15.35 3.46
2018-01-18 18.16 18.25 17.79 17.85 54,432 15.13 3.41
2018-01-17 17.96 18.25 17.9 18.15 169,266 15.38 3.47
2018-01-16 18.05 18.3 17.9 17.97 112,726 15.23 3.43
2018-01-10 17.43 17.75 17.42 17.5 141,543 14.83 3.34
2018-01-09 17.35 17.72 17.35 17.45 95,172 14.79 3.33
2018-01-08 17.4 17.47 17.23 17.32 111,583 14.68 3.31
2018-01-05 17.4 17.5 17.29 17.42 65,229 14.76 3.33
2018-01-04 17.23 17.57 17.23 17.36 62,410 14.71 3.32
2018-01-03 17.38 17.43 17.03 17.17 138,805 14.55 3.28
2018-01-02 17.71 17.8 17.3 17.39 150,666 14.74 3.32
2017-12-29 17.74 17.83 17.63 17.64 171,030 14.95 3.37
2017-12-28 17.81 18.02 17.66 17.74 57,280 15.03 3.39
2017-12-27 17.87 18.01 17.73 17.8 158,719 15.09 3.4
2017-12-26 17.93 18.09 17.83 17.87 69,696 15.14 3.41
2017-12-22 18.11 18.11 17.96 17.98 38,017 15.24 3.43
2017-12-21 18.19 18.25 18.1 18.12 74,122 15.36 3.46
2017-12-20 18.25 18.26 18.05 18.1 45,998 15.34 3.46
2017-12-19 18.32 18.53 18.18 18.19 96,649 15.42 3.47
2017-12-18 18.28 18.55 18.2 18.32 125,039 15.53 3.5
2017-12-14 18.08 18.08 17.66 17.77 77,264 15.06 3.39
2017-12-13 17.83 18.2 17.82 18.02 117,747 15.27 3.44
2017-12-12 17.87 18.05 17.77 17.83 112,628 15.11 3.41
2017-12-11 17.94 18.07 17.77 17.83 58,820 15.11 3.41
2017-12-08 18.32 18.58 17.87 17.94 73,631 15.2 3.43
2017-12-07 18.3 18.6 18.07 18.2 231,820 15.42 3.48
2017-12-06 18.4 18.62 18.32 18.34 58,937 15.54 3.5
2017-12-05 18.85 18.85 18.48 18.48 67,967 15.66 3.53
2017-12-04 18.85 19.1 18.74 18.82 90,619 15.95 3.59
2017-12-01 18.63 18.71 17.92 18.58 84,236 15.75 3.55
2017-11-30 19.35 19.35 18.57 18.64 207,875 15.8 3.56
2017-11-29 18.69 19.26 18.61 19.21 175,101 16.28 3.67
2017-11-28 18.12 18.63 18.12 18.6 111,800 15.76 3.55
2017-11-27 18.2 18.23 18 18.04 140,321 15.29 3.45
2017-11-24 18.47 18.47 17.7 18.19 55,056 15.42 3.47
2017-11-23 0 0 0 18.39 0 - -
2017-11-22 18.34 18.8 18.28 18.39 453,613 15.59 3.51
2017-11-21 18.25 18.44 18.11 18.28 259,614 15.49 3.49
2017-11-20 17.87 18.22 17.76 18.21 107,886 15.43 3.48
2017-11-17 17.63 17.95 17.55 17.86 72,959 15.14 3.41
2017-11-16 17.68 17.91 17.57 17.74 65,010 15.03 3.39
2017-11-15 17.47 17.76 17.47 17.59 67,225 14.91 3.36
2017-11-14 17.47 17.78 17.47 17.63 46,886 14.94 3.37
2017-11-13 17.41 17.69 17.14 17.56 71,319 14.88 3.35
2017-11-10 17.41 17.63 17.35 17.48 120,067 14.81 3.34
2017-11-09 17.3 17.53 17.09 17.4 119,658 14.75 3.32
2017-11-08 17.47 17.47 17.09 17.38 121,291 14.73 3.32
2017-11-07 18.08 18.25 17.53 17.55 86,669 14.87 3.35
2017-11-06 18.08 18.26 18.08 18.12 43,714 15.36 3.46
2017-11-03 18.41 18.41 18.13 18.14 138,675 15.37 3.46
2017-11-02 18.24 18.49 18.04 18.42 95,718 15.61 3.52
2017-11-01 18.44 18.5 18.13 18.24 56,452 15.46 3.48
2017-10-31 18.2 18.48 18.17 18.31 102,597 15.52 3.5
2017-10-30 18.63 18.64 18.15 18.17 105,464 15.4 3.47
2017-10-27 18.5 18.71 18.36 18.71 122,558 15.86 3.57
2017-10-26 18.37 18.47 18.28 18.46 122,814 15.64 3.53
2017-10-25 18.32 18.5 18.18 18.38 98,947 15.58 3.51
2017-10-24 18.27 18.51 17.89 18.3 162,930 15.51 3.5
2017-10-23 18.45 18.54 18.21 18.26 122,215 15.48 3.49
2017-10-20 18.8 18.8 18.34 18.44 173,017 15.63 3.52
2017-10-19 18.43 18.73 18.41 18.55 204,839 15.72 3.54
2017-10-18 18.99 18.99 18.2 18.48 193,036 15.66 3.53
2017-10-17 18.75 18.8 18.44 18.73 376,758 16.15 3.68
2017-10-16 18.62 18.98 18.54 18.68 81,152 16.1 3.67
2017-10-13 18.59 18.6 18.38 18.53 88,952 15.97 3.64
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 Price14.29

United Financial Bancorp Historical PE ratio: Past 5 years

Max PE Ratio99.92Feb 12,2015
Min PE Ratio10.85Feb 11,2016
Avg PE Ratio29.61

United Financial Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.29Dec 30,2014
Min PS Ratio2.33Feb 11,2016
Avg PS Ratio3.5

UBNK Industry Peers

Company Price Change (%)
Sandy Spring Bancorp (SASR)39.380.62 (1.6%)
Trustco Bank Corp (TRST)8.850.15 (1.72%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)
Si Financial (SIFI)14.450.15 (1.05%)
Hampden Bancorp (HBNK)22.210 (0%)
Peoples Federal Bancshares (PEOP)21.720.55 (2.47%)
Wellesley Bank (WEBK)28.650 (0%)

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 $15.97 and 122,198 shares of UBNK were traded on Feb 23, 2018. The average P/S ratio was 3.5 as can be seen from United Financial Bancorp stock history.