UBFO - UNITED SECURITY BANCSHARES
10.64
0.180 1.692%
Share volume: 33,742
Last Updated: 03-04-2026
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$10.46
0.18
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $10.59 | $10.59 | $10.69 | $10.69 | $10.48 | $10.48 | $10.64 | $10.64 | 33,742 | $33,742.00 |
| 03-03-2026 | $10.28 | $10.28 | $10.48 | $10.48 | $10.21 | $10.21 | $10.46 | $10.46 | 13,602 | $13,602.00 |
| 03-02-2026 | $10.34 | $10.34 | $10.59 | $10.59 | $10.34 | $10.34 | $10.49 | $10.49 | 10,132 | $10,132.00 |
| 02-27-2026 | $10.61 | $10.61 | $10.61 | $10.61 | $10.35 | $10.35 | $10.39 | $10.39 | 19,108 | $19,108.00 |
| 02-26-2026 | $10.84 | $10.84 | $10.84 | $10.84 | $10.64 | $10.64 | $10.76 | $10.76 | 10,750 | $10,750.00 |
| 02-25-2026 | $10.49 | $10.49 | $10.73 | $10.73 | $10.49 | $10.49 | $10.72 | $10.72 | 10,754 | $10,754.00 |
| 02-24-2026 | $10.49 | $10.49 | $10.64 | $10.64 | $10.38 | $10.38 | $10.48 | $10.48 | 20,571 | $20,571.00 |
| 02-23-2026 | $10.95 | $10.95 | $10.95 | $10.95 | $10.46 | $10.46 | $10.47 | $10.47 | 22,526 | $22,526.00 |
| 02-20-2026 | $10.88 | $10.88 | $11.09 | $11.09 | $10.85 | $10.85 | $10.96 | $10.96 | 23,101 | $23,101.00 |
| 02-19-2026 | $10.88 | $10.88 | $10.92 | $10.92 | $10.80 | $10.80 | $10.89 | $10.89 | 11,138 | $11,138.00 |