United Community Bancorp Stock Price History, UCBA Historical Prices

Add to My Stocks
$27.5 $0.45 (1.66%) UCBA stock closing price Jun 15, 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 $28.25 on Jun 06, 2018 as seen from United Community Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 27.75 27.75 27.45 27.5 3,517 37.16 5.25
2018-06-14 27.05 27.05 27.05 27.05 305 36.55 5.17
2018-06-13 27.4 27.4 27.2 27.2 1,908 36.76 5.2
2018-06-12 27.65 27.95 27.31 27.31 1,538 36.9 5.22
2018-06-11 27.6 27.6 27.55 27.55 688 37.23 5.26
2018-06-08 27.95 27.95 27.66 27.7 1,956 37.43 5.29
2018-06-07 28.3 28.3 27.95 27.95 3,021 37.77 5.34
2018-06-06 28.85 28.85 28.2 28.25 10,852 38.18 5.4
2018-06-05 27.45 28.1 27.45 28.05 12,890 37.91 5.36
2018-06-04 27.4 27.4 27.25 27.25 3,261 36.82 5.21
2018-06-01 27.3 27.3 27 27.3 12,339 36.89 5.22
2018-05-31 26.95 27 26.75 26.85 3,931 36.28 5.13
2018-05-30 27 27.2 27 27 4,283 36.49 5.16
2018-05-29 26.85 27 26.85 26.85 3,054 36.28 5.13
2018-05-25 26.75 27.05 26.75 27 748 36.49 5.16
2018-05-24 26.75 27.1 26.75 27 1,995 36.49 5.16
2018-05-23 27.4 27.4 26.75 26.85 5,919 36.28 5.13
2018-05-22 26.6 27.25 26.6 27 45,373 36.49 5.16
2018-05-21 26.7 26.95 26.7 26.95 6,843 36.42 5.15
2018-05-18 26.55 26.85 26.5 26.6 8,523 35.95 5.08
2018-05-17 26.43 26.7 26.43 26.5 47,143 35.81 5.06
2018-05-16 26 26.3 26 26.2 45,450 35.41 5.01
2018-05-15 25.8 26.2 25.8 26 6,332 35.14 4.97
2018-05-14 0 0 0 26.05 0 - -
2018-05-11 26 26.2 25.8 26.05 9,258 - -
2018-05-10 25.8 26.2 25.8 26.2 3,764 - -
2018-05-09 25.68 25.95 25.68 25.95 6,084 - -
2018-05-08 25.55 25.55 25.55 25.55 2,108 - -
2018-05-07 25.75 25.9 25.6 25.6 3,952 - -
2018-05-04 25.5 25.8 25.4 25.8 3,145 - -
2018-05-03 25.35 25.55 25.15 25.4 7,352 - -
2018-05-02 25.6 25.75 25.3 25.3 11,880 - -
2018-05-01 25.15 25.75 24.96 25.75 14,549 - -
2018-04-30 25.35 25.75 25.35 25.45 19,918 - -
2018-04-27 25.25 25.4 25.1 25.1 3,739 - -
2018-04-26 25.35 25.47 25.25 25.47 4,583 - -
2018-04-25 25.35 25.65 25.35 25.45 942 - -
2018-04-24 25.65 25.75 25.63 25.7 6,551 - -
2018-04-23 25.6 25.75 25.25 25.55 2,834 - -
2018-04-20 25.7 25.7 25.46 25.65 3,954 29.83 4.91
2018-04-19 25.55 25.75 25.55 25.75 4,104 29.94 4.93
2018-04-18 25.35 25.6 25.35 25.5 4,211 29.65 4.88
2018-04-17 25.4 25.55 25.4 25.55 2,152 29.71 4.89
2018-04-16 25.1 25.5 25.1 25.5 3,648 29.65 4.88
2018-04-13 25.5 25.5 24.5 25.1 15,735 29.19 4.81
2018-04-12 25.35 25.75 25.35 25.5 13,882 29.65 4.88
2018-04-11 25.55 25.65 25.23 25.25 1,768 29.36 4.84
2018-04-10 25.6 25.7 25.6 25.7 5,621 29.88 4.92
2018-04-09 0 0 0 25.65 44 - -
2018-04-06 25.6 25.75 25.5 25.65 112 29.83 4.91
2018-04-05 25.6 25.75 25.5 25.65 19,671 29.83 4.91
2018-04-04 25.25 25.55 25.2 25.5 37,990 29.65 4.88
2018-04-03 25.35 25.45 24.9 25.35 24,712 29.48 4.85
2018-04-02 25.25 25.35 25.2 25.35 7,203 29.48 4.85
2018-03-30 0 0 0 25.2 0 - -
2018-03-29 25.4 25.75 25.15 25.2 17,085 29.3 4.83
2018-03-28 25.3 25.65 25.25 25.25 12,887 29.36 4.84
2018-03-27 25.4 25.5 25 25.45 19,706 29.59 4.87
2018-03-26 24.95 25.4 24.85 25.05 30,417 29.13 4.8
2018-03-23 25.25 25.4 24.8 24.95 29,367 29.01 4.78
2018-03-22 25.5 25.5 25.2 25.25 21,706 29.36 4.84
2018-03-21 25.1 25.6 25.1 25.5 31,397 29.65 4.88
2018-03-20 24.95 25.1 24.95 25.1 116,141 29.19 4.81
2018-03-19 25.05 25.05 24.75 25 78,816 29.07 4.79
2018-03-16 24.65 25.1 24.65 25.1 107,665 29.19 4.81
2018-03-15 24.85 25.1 24.85 25 34,717 29.07 4.79
2018-03-14 24.95 25.2 24.8 25.05 48,452 29.13 4.8
2018-03-13 24.85 25.15 24.8 24.95 74,550 29.01 4.78
2018-03-12 24.95 25.2 24.5 24.9 417,884 28.95 4.77
2018-03-09 20.03 20.2 20.03 20.2 3,987 23.49 3.87
2018-03-08 19.79 20 19.75 20 7,368 23.26 3.83
2018-03-07 20.01 20.05 19.75 19.75 9,991 22.97 3.78
2018-03-06 20.25 20.25 20 20 7,020 23.26 3.83
2018-03-05 20 20.08 20 20.06 2,523 23.32 3.84
2018-03-02 20.01 20.12 20.01 20.03 4,751 23.29 3.84
2018-03-01 20.05 20.05 20.05 20.05 2,126 23.31 3.84
2018-02-28 20.17 20.17 20.15 20.15 4,051 23.43 3.86
2018-02-27 20.05 20.05 20.05 20.05 3,664 23.31 3.84
2018-02-26 20.25 20.25 20.18 20.19 1,500 23.47 3.87
2018-02-23 20.05 20.2 20.05 20.2 2,464 23.48 3.87
2018-02-22 20.05 20.1 20.05 20.1 4,441 23.37 3.85
2018-02-21 20.05 20.1 20.05 20.08 1,193 23.34 3.84
2018-02-20 20.05 20.1 20.05 20.1 822 23.37 3.85
2018-02-19 0 0 0 20.06 0 - -
2018-02-16 20.1 20.1 20.06 20.06 1,012 23.32 3.84
2018-02-15 20.05 20.07 20.05 20.05 489 23.31 3.84
2018-02-14 20.1 20.1 20.06 20.06 1,046 23.32 3.84
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
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 Price28.25Jun 06,2018
Min Stock Price9.67Jun 17,2013
Avg Stock Price14.97

United Community Bancorp Historical PE ratio: Past 5 years

Max PE Ratio38.18Jun 06,2018
Min PE Ratio17.6May 12,2014
Avg PE Ratio23.55

United Community Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.4Jun 06,2018
Min PS Ratio2.17Jun 17,2013
Avg PS Ratio3.23

UCBA Industry Peers

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 3,517 typically implies breaking news or earnings release. UCBA stock closed at $27.5 and traded with a volume of 3,517 on the last trading day. The average P/S ratio was 3.23 as can be seen from United Community Bancorp stock history.