5 DAY PERFORMANCE
-0.88%
1 MONTH PERFORMANCE
+3.78%
3 MONTH PERFORMANCE
+18.95%
6 MONTH PERFORMANCE
+40.86%
YEAR-TO-DATE PERFORMANCE
+20.93%
1 YEAR PERFORMANCE
+17.57%
United Security Bancshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $10.16 | $10.17 (0.1%) | $10.24 | $10.10 | 4,313 | $174.86 M |
| 12/23/2024 | $10.26 | $10.15 (-1.07%) | $10.29 | $10.14 | 19,500 | $174.52 M |
| 12/20/2024 | $10.02 | $10.26 (2.4%) | $10.26 | $10.00 | 39,006 | $176.41 M |
| 12/19/2024 | $10.06 | $9.98 (-0.8%) | $10.34 | $9.74 | 34,337 | $171.60 M |
| 12/18/2024 | $10.27 | $10.00 (-2.63%) | $10.34 | $9.86 | 33,700 | $171.94 M |
| 12/17/2024 | $10.27 | $10.26 (-0.1%) | $10.38 | $10.23 | 26,445 | $176.41 M |
| 12/16/2024 | $10.35 | $10.25 (-0.97%) | $10.35 | $10.24 | 27,600 | $176.24 M |
| 12/13/2024 | $10.30 | $10.31 (0.1%) | $10.47 | $10.27 | 21,218 | $177.27 M |
| 12/12/2024 | $10.17 | $10.30 (1.28%) | $10.43 | $10.17 | 29,405 | $177.10 M |
| 12/11/2024 | $10.20 | $10.17 (-0.29%) | $10.28 | $10.16 | 26,105 | $174.86 M |
| 12/10/2024 | $10.20 | $10.16 (-0.39%) | $10.20 | $10.13 | 52,831 | $174.69 M |
| 12/09/2024 | $10.10 | $10.11 (0.1%) | $10.49 | $10.10 | 36,400 | $173.83 M |
| 12/06/2024 | $9.80 | $10.01 (2.14%) | $10.01 | $9.80 | 21,835 | $172.11 M |
| 12/05/2024 | $9.83 | $9.80 (-0.31%) | $10.00 | $9.70 | 22,800 | $168.50 M |
| 12/04/2024 | $9.79 | $9.83 (0.41%) | $9.84 | $9.79 | 9,300 | $169.02 M |
| 12/03/2024 | $9.89 | $9.78 (-1.11%) | $9.89 | $9.75 | 19,900 | $168.16 M |
| 12/02/2024 | $9.86 | $9.84 (-0.2%) | $9.90 | $9.72 | 13,000 | $169.19 M |
| 11/29/2024 | $9.85 | $9.83 (-0.2%) | $9.86 | $9.77 | 8,137 | $169.02 M |
| 11/27/2024 | $9.80 | $9.77 (-0.31%) | $9.85 | $9.77 | 9,700 | $167.99 M |
| 11/26/2024 | $9.60 | $9.80 (2.08%) | $9.86 | $9.60 | 17,805 | $168.50 M |
| 11/25/2024 | $9.65 | $9.70 (0.52%) | $9.83 | $9.65 | 24,815 | $166.78 M |
| 11/22/2024 | $9.72 | $9.67 (-0.51%) | $9.77 | $9.54 | 25,500 | $166.27 M |
| 11/21/2024 | $9.48 | $9.54 (0.63%) | $9.69 | $9.48 | 33,519 | $164.03 M |
| 11/20/2024 | $9.42 | $9.48 (0.64%) | $9.50 | $9.24 | 23,300 | $163.00 M |
| 11/19/2024 | $9.39 | $9.45 (0.64%) | $9.48 | $9.29 | 22,106 | $162.48 M |
| 11/18/2024 | $9.54 | $9.36 (-1.89%) | $9.69 | $9.25 | 22,116 | $160.94 M |
| 11/15/2024 | $9.49 | $9.53 (0.42%) | $9.60 | $9.32 | 23,435 | $163.86 M |
| 11/14/2024 | $9.51 | $9.44 (-0.74%) | $9.51 | $9.28 | 19,307 | $162.31 M |
| 11/13/2024 | $9.40 | $9.42 (0.21%) | $9.48 | $9.30 | 31,100 | $161.97 M |
| 11/12/2024 | $9.28 | $9.30 (0.22%) | $9.36 | $9.22 | 28,900 | $159.90 M |
| 11/11/2024 | $9.10 | $9.22 (1.32%) | $9.41 | $9.10 | 29,331 | $158.53 M |
| 11/08/2024 | $8.91 | $9.07 (1.8%) | $9.10 | $8.91 | 40,800 | $155.95 M |
| 11/07/2024 | $9.00 | $9.01 (0.11%) | $9.09 | $8.93 | 56,921 | $154.92 M |
| 11/06/2024 | $8.90 | $9.00 (1.12%) | $9.10 | $8.90 | 59,500 | $154.75 M |
| 11/05/2024 | $8.86 | $8.77 (-1.02%) | $8.86 | $8.70 | 8,616 | $150.79 M |
| 11/04/2024 | $8.86 | $8.62 (-2.71%) | $8.86 | $8.48 | 16,206 | $148.21 M |
| 11/01/2024 | $8.84 | $8.76 (-0.9%) | $8.94 | $8.74 | 6,413 | $150.62 M |
| 10/31/2024 | $8.71 | $8.84 (1.49%) | $8.95 | $8.71 | 22,200 | $152.00 M |
| 10/30/2024 | $8.71 | $8.92 (2.41%) | $8.93 | $8.71 | 16,502 | $153.37 M |
| 10/29/2024 | $8.80 | $8.82 (0.23%) | $8.89 | $8.71 | 31,844 | $151.65 M |
| 10/28/2024 | $8.88 | $8.87 (-0.11%) | $8.96 | $8.72 | 28,706 | $152.51 M |
| 10/25/2024 | $8.93 | $8.84 (-1.01%) | $8.94 | $8.55 | 29,939 | $152.00 M |
| 10/24/2024 | $8.76 | $8.87 (1.26%) | $8.98 | $8.50 | 54,747 | $152.51 M |
| 10/23/2024 | $8.74 | $8.75 (0.11%) | $8.75 | $8.65 | 41,500 | $150.45 M |
| 10/22/2024 | $8.76 | $8.70 (-0.68%) | $8.76 | $8.65 | 11,300 | $149.59 M |
| 10/21/2024 | $8.78 | $8.71 (-0.8%) | $8.82 | $8.71 | 12,513 | $149.76 M |
| 10/18/2024 | $8.73 | $8.80 (0.8%) | $8.82 | $8.70 | 20,400 | $151.31 M |
| 10/17/2024 | $8.74 | $8.71 (-0.34%) | $8.74 | $8.58 | 23,507 | $149.69 M |
| 10/16/2024 | $8.52 | $8.70 (2.11%) | $8.70 | $8.52 | 24,200 | $149.52 M |
| 10/15/2024 | $8.51 | $8.59 (0.94%) | $8.66 | $8.51 | 21,446 | $147.63 M |
| 10/14/2024 | $8.54 | $8.52 (-0.23%) | $8.59 | $8.41 | 9,200 | $146.43 M |
| 10/11/2024 | $8.31 | $8.55 (2.89%) | $8.55 | $8.21 | 38,800 | $146.94 M |
| 10/10/2024 | $8.15 | $8.14 (-0.12%) | $8.20 | $8.08 | 23,935 | $139.90 M |
| 10/09/2024 | $8.37 | $8.20 (-2.03%) | $8.37 | $8.13 | 39,600 | $140.93 M |
| 10/08/2024 | $8.43 | $8.27 (-1.9%) | $8.60 | $8.24 | 50,103 | $142.13 M |
| 10/07/2024 | $8.60 | $8.51 (-1.05%) | $8.65 | $8.40 | 26,800 | $146.26 M |
| 10/04/2024 | $8.64 | $8.70 (0.69%) | $8.70 | $8.63 | 26,400 | $149.52 M |
| 10/03/2024 | $8.60 | $8.57 (-0.35%) | $8.66 | $8.52 | 6,549 | $147.29 M |
| 10/02/2024 | $8.67 | $8.67 (0%) | $8.69 | $8.61 | 5,400 | $149.00 M |
| 10/01/2024 | $8.72 | $8.62 (-1.15%) | $8.72 | $8.55 | 16,341 | $148.15 M |
| 09/30/2024 | $8.78 | $8.71 (-0.8%) | $8.78 | $8.69 | 5,204 | $149.69 M |
| 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 |