United Community Bancorp Stock Price History, UCBA Historical Prices

Add to My Stocks
$20.06 $0.01 (0.05%) UCBA stock closing price Feb 16, 2018 (Closing)

United Community Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with United Community Bancorp P/E ratio, and PS ratio. The stock price was at a 5 year high of $23.25 on Dec 08, 2017 as seen from United Community Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 20.1 20.1 20.06 20.06 1,012 23.32 3.79
2018-02-15 20.05 20.07 20.05 20.05 489 23.31 3.79
2018-02-14 20.1 20.1 20.06 20.06 1,046 23.32 3.79
2018-02-13 20 20.05 20 20.05 65,045 23.31 3.84
2018-02-12 20 20.2 20 20.2 1,125 23.49 3.87
2018-02-09 20.03 20.1 20.03 20.1 6,229 23.37 3.85
2018-02-08 19.98 20.2 19.9 20.2 7,363 23.49 3.87
2018-02-07 20.25 20.25 19.9 19.9 20,465 23.14 3.81
2018-02-06 20.35 20.35 20.25 20.25 1,469 23.55 3.88
2018-02-05 20.65 20.65 20.65 20.65 580 24.01 3.95
2018-02-02 20.06 20.65 20.06 20.64 841 24 3.95
2018-01-31 20.7 20.7 20.65 20.65 1,251 24.01 3.95
2018-01-29 20.5 20.7 20.5 20.55 3,004 23.9 3.94
2018-01-26 20.5 20.75 20.5 20.75 861 24.13 3.97
2018-01-24 20.5 20.85 20.5 20.85 1,369 24.24 3.99
2018-01-23 20.5 20.5 20.5 20.5 547 23.84 3.93
2018-01-22 20.55 20.55 20.55 20.55 296 23.9 3.94
2018-01-18 20.65 20.71 20.5 20.5 2,138 23.84 3.93
2018-01-17 20.83 20.83 20.83 20.83 200 24.22 3.99
2018-01-16 20.95 20.95 20.65 20.65 2,583 24.01 3.95
2018-01-10 20.65 20.65 20.65 20.65 421 24.01 3.95
2018-01-09 20.75 20.75 20.65 20.65 368 24.01 3.95
2018-01-08 20.95 21.35 20.7 20.7 5,085 24.07 3.97
2018-01-05 21.25 21.44 20.8 21.4 17,663 24.88 4.1
2018-01-04 20.65 20.66 20.65 20.66 524 24.02 3.96
2018-01-03 20.85 21.45 20.65 21.4 7,395 24.88 4.1
2018-01-02 20.6 21 20.6 21 993 24.42 4.02
2017-12-29 20.55 20.55 20.55 20.55 136 23.9 3.94
2017-12-27 21.6 21.6 21.5 21.5 1,866 25 4.12
2017-12-26 20.5 21.65 20.5 21.65 1,423 25.17 4.15
2017-12-22 20.5 20.6 20.5 20.6 256 23.95 3.95
2017-12-21 20.25 21.45 20.25 21.2 7,519 24.65 4.06
2017-12-20 21.2 21.9 20 20.05 12,668 23.31 3.84
2017-12-19 22.05 22.05 20.85 20.85 4,709 24.24 3.99
2017-12-18 22.1 22.1 21.65 21.7 8,503 25.23 4.16
2017-12-14 22.3 22.5 21.5 21.95 16,052 25.52 4.21
2017-12-13 22.45 22.7 22.4 22.4 15,909 26.05 4.29
2017-12-12 22.55 22.55 21.75 22.45 7,881 26.11 4.3
2017-12-11 23.15 23.25 21.39 22.6 15,099 26.28 4.33
2017-12-08 22.95 23.25 22.95 23.25 10,304 27.04 4.45
2017-12-07 22.3 23 22.3 22.95 22,802 26.69 4.4
2017-12-06 21.45 22.3 21.45 22.3 13,270 25.93 4.27
2017-12-05 20.8 21.25 20.75 21.25 6,792 24.71 4.07
2017-12-04 20.2 20.9 20.2 20.9 7,149 24.3 4
2017-12-01 20.35 20.45 20.35 20.45 2,000 24.35 3.96
2017-11-30 20.45 20.85 20.45 20.85 724 24.82 4.03
2017-11-29 20.3 20.3 20.3 20.3 10,864 24.17 3.93
2017-11-28 0 0 0 20.3 3 - -
2017-11-27 21.05 21.05 20.3 20.3 3,956 24.17 3.93
2017-11-24 20.25 20.35 20 20.25 40,781 24.11 3.92
2017-11-23 0 0 0 20.25 0 - -
2017-11-22 20.25 20.25 20.2 20.25 4,455 24.11 3.92
2017-11-21 20.2 20.6 20.15 20.15 100,958 23.99 3.9
2017-11-20 0 0 0 20.5 74 - -
2017-11-17 20.5 20.5 20.5 20.5 351 24.41 3.97
2017-11-16 21.05 21.05 21.05 21.05 860 25.06 4.07
2017-11-15 0 0 0 20.25 9 - -
2017-11-14 0 0 0 20.25 1 - -
2017-11-13 0 0 0 20.25 13 - -
2017-11-10 20.8 20.8 20.25 20.25 484 24.11 3.92
2017-11-09 21 21 20.15 20.15 764 23.99 3.9
2017-11-08 20.25 20.75 20.25 20.75 1,006 24.7 4.02
2017-11-07 20.1 20.3 20.1 20.3 1,215 24.17 3.93
2017-11-06 19.95 19.95 19.9 19.9 895 23.69 3.85
2017-11-03 19.95 20 19.95 19.95 919 23.75 3.86
2017-11-02 21.05 21.05 19.95 19.95 1,967 23.75 3.86
2017-11-01 0 0 0 21.06 2 - -
2017-10-31 20.9 21.1 20.73 21.06 9,294 25.07 4.07
2017-10-30 0 0 0 20.5 35 - -
2017-10-27 20.5 20.5 20.5 20.5 592 24.41 3.97
2017-10-26 20.05 20.05 20.05 20.05 7,143 23.87 3.88
2017-10-25 0 0 0 20.05 0 - -
2017-10-24 20.15 20.25 19.9 20.05 2,556 23.87 3.88
2017-10-23 19.93 20.05 19.93 20.05 2,091 23.87 3.88
2017-10-20 19.9 19.9 19.9 19.9 713 23.69 3.85
2017-10-19 20 20.05 19.9 20.05 2,407 23.86 3.88
2017-10-18 20.05 20.05 20 20.05 1,192 23.87 3.88
2017-10-17 20 20 20 20 979 23.81 3.87
2017-10-16 19.95 19.95 19.95 19.95 217 23.75 3.86
2017-10-13 0 0 0 19.9 84 - -
2017-10-12 20.1 20.1 19.9 19.9 345 23.69 3.85
2017-10-11 20 20 20 20 887 23.81 3.87
2017-10-10 0 0 0 19.83 25 - -
2017-10-09 0 0 0 19.83 1 - -
2017-10-06 0 0 0 19.83 184 - -
2017-10-05 20 20 19.83 19.83 3,297 23.61 3.84
2017-10-04 19.85 20.43 19.75 20 22,447 23.81 3.87
2017-10-03 19.6 19.9 19.45 19.45 3,067 23.16 3.76
2017-10-02 19.3 20.3 19.1 20.15 6,768 23.99 3.9
Get more Data

United Community Bancorp Stock History Chart

View UCBA PE ratio, PS ratio stocks charts and compare with peers.
UCBA Chart
Note: Compare United Community Bancorp stock price history with the index and industry peers.

United Community Bancorp Stock Price History: Past 5 years

Max Stock Price23.25Dec 08,2017
Min Stock Price9.41Jun 12,2013
Avg Stock Price14

United Community Bancorp Historical PE ratio: Past 5 years

Max PE Ratio32.16Aug 05,2013
Min PE Ratio17.6May 12,2014
Avg PE Ratio23.65

United Community Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.45Dec 08,2017
Min PS Ratio2.11Jun 12,2013
Avg PS Ratio3.13

UCBA Industry Peers

Company Price Change (%)
Commnty Bcp Vt (CMTV)16.550.22 (1.31%)
Dimeco (DIMC)34.750 (0%)
First Capital (FCAP)37.420.01 (0.03%)
First Savings Financial (FSFG)65.570.2 (0.3%)
Laporte Bancorp (LPSB)17.150 (0%)
Northeast Indiana Bancorp (NIDB)350.2 (0.57%)
Logansport Financial (LOGN)41.250 (0%)

United Community Bancorp share price history helps an investor analyze a company's history and do United Community Bancorp stock analysis . The price movement is easily depicted in the United Community Bancorp stock price history chart. An abnormally high daily 1,012 typically implies breaking news or earnings release. UCBA stock closed at $20.06 and traded with a volume of 1,012 on the last trading day. The average P/S ratio was 3.13 as can be seen from United Community Bancorp stock history.