5 DAY PERFORMANCE
-0.84%
1 MONTH PERFORMANCE
-4.94%
3 MONTH PERFORMANCE
-7.69%
6 MONTH PERFORMANCE
-18.74%
YEAR-TO-DATE PERFORMANCE
-18.02%
1 YEAR PERFORMANCE
+14.68%
United Security Bancshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $8.38 | $8.28 (-1.19%) | $8.52 | $8.21 | 48.28 K | $142.66 M |
| 06/24/2025 | $8.50 | $8.43 (-0.82%) | $8.50 | $8.30 | 46.40 K | $145.25 M |
| 06/23/2025 | $8.31 | $8.30 (-0.12%) | $8.55 | $8.07 | 80.33 K | $143.01 M |
| 06/20/2025 | $8.35 | $8.35 (0%) | $8.44 | $8.25 | 20.10 K | $143.87 M |
| 06/18/2025 | $8.06 | $8.31 (3.1%) | $8.36 | $8.06 | 29.60 K | $143.18 M |
| 06/17/2025 | $8.15 | $8.09 (-0.74%) | $8.26 | $8.04 | 20.50 K | $139.39 M |
| 06/16/2025 | $8.38 | $8.23 (-1.79%) | $8.74 | $8.21 | 21.10 K | $141.80 M |
| 06/13/2025 | $8.59 | $8.37 (-2.56%) | $8.69 | $8.35 | 14.35 K | $144.21 M |
| 06/12/2025 | $8.60 | $8.67 (0.81%) | $8.67 | $8.49 | 22.64 K | $149.38 M |
| 06/11/2025 | $8.55 | $8.63 (0.94%) | $8.69 | $8.54 | 22.40 K | $148.69 M |
| 06/10/2025 | $8.60 | $8.56 (-0.47%) | $8.68 | $8.56 | 19.50 K | $147.49 M |
| 06/09/2025 | $8.63 | $8.49 (-1.62%) | $8.71 | $8.49 | 24.51 K | $146.28 M |
| 06/06/2025 | $8.54 | $8.62 (0.94%) | $8.68 | $8.40 | 29.50 K | $148.52 M |
| 06/05/2025 | $8.35 | $8.24 (-1.32%) | $8.41 | $8.24 | 16.51 K | $141.97 M |
| 06/04/2025 | $8.48 | $8.37 (-1.3%) | $8.48 | $8.29 | 16.80 K | $144.21 M |
| 06/03/2025 | $8.45 | $8.45 (0%) | $8.59 | $8.43 | 18.10 K | $145.59 M |
| 06/02/2025 | $8.60 | $8.46 (-1.63%) | $8.67 | $8.43 | 22.00 K | $145.76 M |
| 05/30/2025 | $8.70 | $8.64 (-0.69%) | $8.70 | $8.57 | 10.90 K | $148.86 M |
| 05/29/2025 | $8.54 | $8.69 (1.76%) | $8.69 | $8.49 | 18.20 K | $149.73 M |
| 05/28/2025 | $8.55 | $8.44 (-1.29%) | $8.61 | $8.44 | 26.85 K | $145.42 M |
| 05/27/2025 | $8.84 | $8.59 (-2.83%) | $8.84 | $8.59 | 37.10 K | $148.00 M |
| 05/23/2025 | $8.80 | $8.71 (-1.02%) | $8.84 | $8.65 | 19.11 K | $150.07 M |
| 05/22/2025 | $9.00 | $8.79 (-2.33%) | $9.00 | $8.77 | 33.40 K | $151.45 M |
| 05/21/2025 | $8.85 | $8.87 (0.23%) | $8.92 | $8.75 | 27.00 K | $152.83 M |
| 05/20/2025 | $8.95 | $8.90 (-0.56%) | $9.23 | $8.84 | 22.50 K | $153.34 M |
| 05/19/2025 | $8.80 | $8.98 (2.05%) | $9.22 | $8.80 | 15.53 K | $154.72 M |
| 05/16/2025 | $9.05 | $8.95 (-1.1%) | $9.25 | $8.95 | 34.10 K | $154.21 M |
| 05/15/2025 | $9.01 | $9.05 (0.44%) | $9.28 | $8.81 | 45.20 K | $155.93 M |
| 05/14/2025 | $9.00 | $9.09 (1%) | $9.50 | $9.00 | 23.03 K | $156.62 M |
| 05/13/2025 | $9.25 | $9.08 (-1.84%) | $9.25 | $9.01 | 17.90 K | $156.45 M |
| 05/12/2025 | $9.22 | $9.19 (-0.33%) | $9.49 | $9.19 | 18.60 K | $158.34 M |
| 05/09/2025 | $9.15 | $9.06 (-0.98%) | $9.15 | $9.03 | 12.00 K | $156.10 M |
| 05/08/2025 | $9.00 | $9.15 (1.67%) | $9.25 | $8.95 | 18.11 K | $157.65 M |
| 05/07/2025 | $9.22 | $8.98 (-2.6%) | $9.22 | $8.96 | 16.60 K | $154.72 M |
| 05/06/2025 | $9.33 | $9.05 (-3%) | $9.40 | $9.05 | 19.03 K | $155.93 M |
| 05/05/2025 | $9.31 | $9.27 (-0.43%) | $9.56 | $9.27 | 20.24 K | $159.72 M |
| 05/02/2025 | $9.03 | $9.34 (3.43%) | $9.36 | $9.00 | 32.00 K | $160.93 M |
| 05/01/2025 | $8.92 | $8.96 (0.45%) | $9.07 | $8.85 | 28.20 K | $154.38 M |
| 04/30/2025 | $9.13 | $8.90 (-2.52%) | $9.13 | $8.88 | 27.54 K | $153.34 M |
| 04/29/2025 | $8.90 | $9.00 (1.12%) | $9.12 | $8.86 | 27.90 K | $155.07 M |
| 04/28/2025 | $8.70 | $8.91 (2.41%) | $8.91 | $8.70 | 16.34 K | $153.52 M |
| 04/25/2025 | $8.74 | $8.73 (-0.11%) | $8.79 | $8.64 | 18.80 K | $150.42 M |
| 04/24/2025 | $8.68 | $8.76 (0.92%) | $8.77 | $8.68 | 30.25 K | $150.93 M |
| 04/23/2025 | $8.74 | $8.67 (-0.8%) | $8.77 | $8.58 | 36.60 K | $149.38 M |
| 04/22/2025 | $8.15 | $8.53 (4.66%) | $8.68 | $8.15 | 50.20 K | $146.97 M |
| 04/21/2025 | $7.92 | $8.01 (1.14%) | $8.06 | $7.80 | 27.04 K | $138.01 M |
| 04/17/2025 | $7.79 | $7.93 (1.8%) | $7.94 | $7.77 | 50.60 K | $136.41 M |
| 04/16/2025 | $7.80 | $7.79 (-0.13%) | $7.88 | $7.70 | 61.62 K | $134.01 M |
| 04/15/2025 | $7.59 | $7.75 (2.11%) | $7.86 | $7.53 | 14.83 K | $133.32 M |
| 04/14/2025 | $7.69 | $7.59 (-1.3%) | $7.73 | $7.32 | 36.70 K | $130.57 M |
| 04/11/2025 | $7.61 | $7.56 (-0.66%) | $7.68 | $7.44 | 29.50 K | $130.05 M |
| 04/10/2025 | $8.03 | $7.61 (-5.23%) | $8.03 | $7.52 | 14.93 K | $130.91 M |
| 04/09/2025 | $7.59 | $8.08 (6.46%) | $8.21 | $7.52 | 45.90 K | $139.00 M |
| 04/08/2025 | $7.98 | $7.62 (-4.51%) | $8.39 | $7.52 | 39.00 K | $131.08 M |
| 04/07/2025 | $7.74 | $7.86 (1.55%) | $7.92 | $7.58 | 32.90 K | $135.21 M |
| 04/04/2025 | $8.04 | $7.96 (-1%) | $8.29 | $7.88 | 121.83 K | $136.93 M |
| 04/03/2025 | $8.82 | $8.38 (-4.99%) | $8.92 | $8.37 | 57.03 K | $144.16 M |
| 04/02/2025 | $9.10 | $9.07 (-0.33%) | $9.11 | $8.80 | 47.10 K | $156.03 M |
| 04/01/2025 | $8.89 | $8.89 (0%) | $9.02 | $8.85 | 33.55 K | $152.93 M |
| 03/31/2025 | $9.07 | $8.96 (-1.21%) | $9.22 | $8.90 | 26.51 K | $154.13 M |
| 03/28/2025 | $9.10 | $9.07 (-0.33%) | $9.11 | $8.98 | 18.13 K | $156.03 M |
| 03/27/2025 | $8.96 | $9.14 (2.01%) | $9.15 | $8.95 | 29.20 K | $157.23 M |
| 03/26/2025 | $9.00 | $8.97 (-0.33%) | $9.18 | $8.97 | 15.00 K | $154.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
