-
5 DAY PERFORMANCE
+0.82% -
1 MONTH PERFORMANCE
+3.75% -
3 MONTH PERFORMANCE
+18.21% -
6 MONTH PERFORMANCE
+11.15% -
YEAR-TO-DATE PERFORMANCE
+1.90% -
1 YEAR PERFORMANCE
+15.19%
United Security Bancshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $8.51 | $8.64 (1.53%) | $8.70 | $8.51 | 24,400 | $148.49 M |
| 09/26/2024 | $8.53 | $8.55 (0.23%) | $8.64 | $8.48 | 15,323 | $146.94 M |
| 09/25/2024 | $8.50 | $8.52 (0.24%) | $8.52 | $8.47 | 3,137 | $146.43 M |
| 09/24/2024 | $8.49 | $8.50 (0.12%) | $8.59 | $8.46 | 10,917 | $146.08 M |
| 09/23/2024 | $8.90 | $8.49 (-4.61%) | $8.93 | $8.45 | 24,611 | $145.91 M |
| 09/20/2024 | $8.40 | $8.91 (6.07%) | $8.94 | $8.40 | 67,428 | $153.13 M |
| 09/19/2024 | $8.37 | $8.45 (0.96%) | $8.62 | $8.37 | 37,043 | $145.22 M |
| 09/18/2024 | $8.30 | $8.37 (0.84%) | $8.52 | $8.21 | 37,010 | $143.85 M |
| 09/17/2024 | $8.27 | $8.37 (1.21%) | $8.46 | $8.23 | 32,200 | $143.85 M |
| 09/16/2024 | $8.14 | $8.41 (3.32%) | $8.41 | $8.14 | 15,248 | $144.54 M |
| 09/13/2024 | $8.47 | $8.30 (-2.01%) | $8.47 | $8.20 | 18,600 | $142.65 M |
| 09/12/2024 | $8.02 | $8.29 (3.37%) | $8.29 | $8.02 | 5,713 | $142.47 M |
| 09/11/2024 | $8.18 | $8.19 (0.12%) | $8.19 | $8.03 | 6,500 | $140.76 M |
| 09/10/2024 | $8.14 | $8.18 (0.49%) | $8.30 | $8.01 | 20,900 | $140.58 M |
| 09/09/2024 | $8.10 | $8.08 (-0.25%) | $8.10 | $7.95 | 16,600 | $138.87 M |
| 09/06/2024 | $8.03 | $8.05 (0.25%) | $8.15 | $8.02 | 8,500 | $138.35 M |
| 09/05/2024 | $8.20 | $8.13 (-0.85%) | $8.20 | $8.00 | 9,100 | $139.72 M |
| 09/04/2024 | $8.17 | $8.03 (-1.71%) | $8.17 | $8.00 | 3,602 | $138.01 M |
| 09/03/2024 | $8.18 | $8.11 (-0.86%) | $8.24 | $8.11 | 3,300 | $139.38 M |
| 08/30/2024 | $8.29 | $8.30 (0.12%) | $8.36 | $8.24 | 34,000 | $142.65 M |
| 08/29/2024 | $8.09 | $8.26 (2.1%) | $8.29 | $8.09 | 19,549 | $141.96 M |
| 08/28/2024 | $7.99 | $8.15 (2%) | $8.15 | $7.99 | 11,300 | $140.07 M |
| 08/27/2024 | $7.93 | $7.96 (0.38%) | $8.00 | $7.93 | 1,700 | $136.80 M |
| 08/26/2024 | $8.03 | $8.04 (0.12%) | $8.10 | $8.03 | 15,548 | $138.18 M |
| 08/23/2024 | $7.98 | $8.13 (1.88%) | $8.13 | $7.95 | 5,900 | $139.72 M |
| 08/22/2024 | $7.86 | $7.93 (0.89%) | $7.97 | $7.85 | 7,012 | $136.29 M |
| 08/21/2024 | $7.93 | $7.87 (-0.76%) | $7.96 | $7.87 | 1,400 | $135.26 M |
| 08/20/2024 | $7.93 | $7.86 (-0.88%) | $7.93 | $7.86 | 1,745 | $135.08 M |
| 08/19/2024 | $7.87 | $7.93 (0.76%) | $7.98 | $7.77 | 23,718 | $136.29 M |
| 08/16/2024 | $7.80 | $7.85 (0.64%) | $7.85 | $7.74 | 9,100 | $134.91 M |
| 08/15/2024 | $7.77 | $7.78 (0.13%) | $7.81 | $7.72 | 10,124 | $133.71 M |
| 08/14/2024 | $7.65 | $7.71 (0.78%) | $7.71 | $7.65 | 3,200 | $132.51 M |
| 08/13/2024 | $7.73 | $7.66 (-0.91%) | $7.74 | $7.65 | 11,200 | $131.65 M |
| 08/12/2024 | $7.65 | $7.68 (0.39%) | $7.73 | $7.60 | 10,700 | $131.99 M |
| 08/09/2024 | $7.65 | $7.65 (0%) | $7.67 | $7.65 | 9,939 | $131.47 M |
| 08/08/2024 | $7.73 | $7.66 (-0.91%) | $7.73 | $7.66 | 3,937 | $131.65 M |
| 08/07/2024 | $7.75 | $7.66 (-1.16%) | $7.75 | $7.65 | 10,600 | $131.65 M |
| 08/06/2024 | $7.53 | $7.60 (0.93%) | $7.67 | $7.53 | 8,138 | $130.62 M |
| 08/05/2024 | $7.54 | $7.52 (-0.27%) | $7.55 | $7.30 | 12,600 | $129.24 M |
| 08/02/2024 | $7.84 | $7.58 (-3.32%) | $7.84 | $7.56 | 20,800 | $130.27 M |
| 08/01/2024 | $8.03 | $7.91 (-1.49%) | $8.08 | $7.65 | 14,441 | $135.94 M |
| 07/31/2024 | $8.14 | $8.07 (-0.86%) | $8.14 | $7.93 | 35,700 | $138.69 M |
| 07/30/2024 | $8.21 | $8.12 (-1.1%) | $8.28 | $8.08 | 62,141 | $139.55 M |
| 07/29/2024 | $8.21 | $8.17 (-0.49%) | $8.24 | $8.13 | 12,146 | $140.41 M |
| 07/26/2024 | $8.13 | $8.14 (0.12%) | $8.23 | $8.11 | 13,404 | $139.90 M |
| 07/25/2024 | $7.99 | $8.12 (1.63%) | $8.22 | $7.99 | 31,364 | $139.55 M |
| 07/24/2024 | $7.95 | $7.97 (0.25%) | $7.98 | $7.94 | 148,649 | $136.97 M |
| 07/23/2024 | $7.98 | $7.96 (-0.25%) | $7.98 | $7.78 | 41,600 | $136.80 M |
| 07/22/2024 | $7.92 | $7.93 (0.13%) | $8.00 | $7.83 | 32,196 | $136.29 M |
| 07/19/2024 | $7.87 | $7.90 (0.38%) | $8.05 | $7.82 | 38,548 | $135.77 M |
| 07/18/2024 | $7.72 | $7.74 (0.26%) | $7.88 | $7.69 | 27,620 | $133.02 M |
| 07/17/2024 | $7.42 | $7.78 (4.85%) | $7.78 | $7.27 | 221,208 | $133.71 M |
| 07/16/2024 | $7.45 | $7.53 (1.07%) | $7.56 | $7.40 | 358,542 | $129.41 M |
| 07/15/2024 | $7.38 | $7.37 (-0.14%) | $7.65 | $7.37 | 57,048 | $126.55 M |
| 07/12/2024 | $7.08 | $7.38 (4.24%) | $7.43 | $7.08 | 13,993 | $126.72 M |
| 07/11/2024 | $7.20 | $7.43 (3.19%) | $7.43 | $7.20 | 148,804 | $127.58 M |
| 07/10/2024 | $7.15 | $7.12 (-0.42%) | $7.22 | $7.12 | 5,085 | $122.26 M |
| 07/09/2024 | $7.16 | $7.07 (-1.26%) | $7.23 | $7.07 | 60,736 | $121.40 M |
| 07/08/2024 | $7.19 | $7.22 (0.42%) | $7.26 | $7.15 | 50,515 | $123.97 M |
| 07/05/2024 | $7.20 | $7.26 (0.83%) | $7.28 | $7.20 | 18,387 | $124.66 M |
| 07/03/2024 | $7.20 | $7.24 (0.56%) | $7.27 | $7.20 | 5,763 | $124.32 M |
| 07/02/2024 | $7.25 | $7.15 (-1.38%) | $7.28 | $7.15 | 13,223 | $122.77 M |
| 07/01/2024 | $7.27 | $7.23 (-0.55%) | $7.28 | $7.20 | 8,705 | $124.15 M |