University Bancorp Stock Price History, UNIB Historical Prices

Add to My Stocks
$8.95 $0 (0%) UNIB stock closing price Feb 21, 2018 (Closing)

University 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 University Bancorp P/E ratio, and PS ratio. The University Bancorp stock price history chart shows that the stock price was at a high of $9.5 on Feb 06, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-12 8.95 8.95 8.95 8.95 200 - -
2018-02-09 9.25 9.25 8.95 8.95 606 - -
2018-02-06 9.5 9.5 9.5 9.5 400 - -
2018-02-05 9.01 9.01 9.01 9.01 101 - -
2018-02-01 8.8 9 8.7 9 5,500 - -
2018-01-31 8.8 8.8 8 8 2,095 - -
2018-01-30 8.9 8.9 8.9 8.9 100 - -
2018-01-24 9 9 9 9 100 - -
2018-01-22 9 9 9 9 320 - -
2018-01-19 9 9 9 9 10 - -
2018-01-17 9.1 9.1 9.1 9.1 100 - -
2018-01-04 0 0 0 8.7 0 - -
2018-01-03 8.9 8.9 8.7 8.7 3,065 - -
2017-12-29 9.1 9.1 9.1 9.1 100 - -
2017-12-28 8.6 8.85 8.6 8.85 300 - -
2017-12-27 8.45 8.5 8.45 8.5 2,313 - -
2017-12-22 8.3 8.4 8.3 8.4 400 - -
2017-12-21 8.3 8.29 8.29 8.29 225 - -
2017-12-19 8.3 8.3 7.9 7.9 3,413 - -
2017-12-12 8 8 7.43 7.75 2,125 - -
2017-12-08 8 8 8 8 211 - -
2017-12-07 7.95 8.25 7.95 8.25 9,500 - -
2017-12-04 0 0 0 7.46 0 - -
2017-12-01 7.46 7.46 7.46 7.46 100 - -
2017-11-30 7.75 7.75 7.75 7.75 500 - -
2017-11-29 7.75 7.75 7.27 7.27 3,000 - -
2017-11-28 8.1 8.35 8.1 8.35 500 - -
2017-11-27 0 0 0 8 0 - -
2017-11-24 0 0 0 8 0 - -
2017-11-23 0 0 0 8 0 - -
2017-11-22 0 0 0 8 0 - -
2017-11-21 7.65 8 7.65 8 2,658 - -
2017-11-20 7.35 7.6 7.35 7.5 9,185 - -
2017-11-17 0 0 0 7.35 0 - -
2017-11-16 0 0 0 7.35 0 - -
2017-11-15 0 0 0 7.35 0 - -
2017-11-14 7.35 7.35 7.35 7.35 200 - -
2017-11-13 0 0 0 7.35 0 - -
2017-11-10 0 0 0 7.35 0 - -
2017-11-09 0 0 0 7.35 2 - -
2017-11-08 0 0 0 7.35 0 - -
2017-11-07 7.35 7.35 7.35 7.35 2,100 - -
2017-11-06 0 0 0 7.33 0 - -
2017-11-03 0 0 0 7.33 0 - -
2017-11-02 0 0 0 7.33 0 - -
2017-11-01 7.33 7.33 7.33 7.33 262 - -
2017-10-31 0 0 0 7.35 0 - -
2017-10-30 0 0 0 7.35 0 - -
2017-10-27 0 0 0 7.35 0 - -
2017-10-26 0 0 0 7.35 0 - -
2017-10-25 0 0 0 7.35 0 - -
2017-10-24 7.35 7.35 7.35 7.35 1,800 - -
2017-10-23 7.4 7.4 7.32 7.4 3,365 - -
2017-10-20 7.35 7.35 7.35 7.35 900 - -
2017-10-19 0 0 0 7.35 0 - -
2017-10-18 7.3 7.35 7.3 7.35 3,233 - -
2017-10-17 0 0 0 7.25 0 - -
2017-10-16 7.25 7.25 7.25 7.25 10,000 - -
2017-10-13 7.1 7.2 7.05 7.2 5,200 - -
2017-10-12 6.89 7.1 6.89 7.1 2,064 - -
2017-10-11 0 0 0 6.9 0 - -
2017-10-10 0 0 0 6.9 0 - -
2017-10-09 0 0 0 6.9 0 - -
2017-10-06 0 0 0 6.9 0 - -
2017-10-05 6.9 6.9 6.9 6.9 403 - -
2017-10-04 0 0 0 6.9 0 - -
2017-10-03 0 0 0 6.9 0 - -
2017-10-02 0 0 0 6.9 0 - -
2017-09-29 0 0 0 6.9 0 - -
2017-09-28 0 0 0 6.9 0 - -
2017-09-27 6.9 6.9 6.9 6.9 400 - -
2017-09-26 0 0 0 7 0 - -
2017-09-25 0 0 0 7 0 - -
2017-09-22 0 0 0 7 0 - -
2017-09-21 0 0 0 7 0 - -
2017-09-20 0 0 0 7 0 - -
2017-09-19 0 0 0 7 0 - -
2017-09-18 0 0 0 7 0 - -
2017-09-15 0 0 0 7 0 - -
2017-09-14 6.96 7 6.96 7 1,000 - -
2017-09-13 0 0 0 7 0 - -
2017-09-12 0 0 0 7 0 - -
2017-09-11 0 0 0 7 0 - -
2017-09-08 7 7 7 7 500 - -
2017-09-07 6.98 7 6.98 7 2,044 - -
2017-09-06 0 0 0 7 0 - -
2017-09-05 0 0 0 7 0 - -
2017-09-04 0 0 0 7 0 - -
2017-09-01 0 0 0 7 0 - -
Get more Data

University Bancorp Stock History Chart

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

University Bancorp Stock Price History: Past 5 years

Max Stock Price9.5Feb 06,2018
Min Stock Price2.06Mar 18,2013
Avg Stock Price6.47

UNIB Industry Peers

Company Price Change (%)
Sbt Bancorp (SBTB)30.50.05 (0.16%)
West Shore Bank (WSSH)29.50 (0%)
Cordia Bancorp (BVA)5.150.01 (0.19%)
Phh Corp (PHH)8.670.13 (1.52%)
Pennymac Financial (PFSI)24.50.3 (1.24%)
Impac Mortgage Holdings (IMH)8.790.18 (2.01%)
Stonegate Mortgage (SGM)7.990 (0%)

We provide University Bancorp share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick University Bancorp stock analysis. University Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 0 typically implies breaking news or earnings release. The closing price was $8.95 and 0 shares of UNIB were traded on Feb 21, 2018. The company's P/S ratio was at a high of - on Feb 12, 2018 according to our University Bancorp stock history data.