5 DAY PERFORMANCE
+4.83%
1 MONTH PERFORMANCE
+11.46%
3 MONTH PERFORMANCE
-0.74%
6 MONTH PERFORMANCE
+6.62%
YEAR-TO-DATE PERFORMANCE
-7.52%
1 YEAR PERFORMANCE
+28.12%
United Security Bancshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $9.03 | $9.34 (3.43%) | $9.36 | $9.00 | 31,962 | $160.93 M |
| 05/01/2025 | $8.92 | $8.96 (0.45%) | $9.07 | $8.85 | 28,200 | $154.38 M |
| 04/30/2025 | $9.13 | $8.90 (-2.52%) | $9.13 | $8.88 | 27,536 | $153.34 M |
| 04/29/2025 | $8.90 | $9.00 (1.12%) | $9.12 | $8.86 | 27,901 | $155.07 M |
| 04/28/2025 | $8.70 | $8.91 (2.41%) | $8.91 | $8.70 | 16,336 | $153.52 M |
| 04/25/2025 | $8.74 | $8.73 (-0.11%) | $8.79 | $8.64 | 18,800 | $150.42 M |
| 04/24/2025 | $8.68 | $8.76 (0.92%) | $8.77 | $8.68 | 30,245 | $150.93 M |
| 04/23/2025 | $8.74 | $8.67 (-0.8%) | $8.77 | $8.58 | 36,600 | $149.38 M |
| 04/22/2025 | $8.15 | $8.53 (4.66%) | $8.68 | $8.15 | 50,200 | $146.97 M |
| 04/21/2025 | $7.92 | $8.01 (1.14%) | $8.06 | $7.80 | 27,040 | $138.01 M |
| 04/17/2025 | $7.79 | $7.93 (1.8%) | $7.94 | $7.77 | 50,600 | $136.41 M |
| 04/16/2025 | $7.80 | $7.79 (-0.13%) | $7.88 | $7.70 | 61,615 | $134.01 M |
| 04/15/2025 | $7.59 | $7.75 (2.11%) | $7.86 | $7.53 | 14,829 | $133.32 M |
| 04/14/2025 | $7.69 | $7.59 (-1.3%) | $7.73 | $7.32 | 36,700 | $130.57 M |
| 04/11/2025 | $7.61 | $7.56 (-0.66%) | $7.68 | $7.44 | 29,500 | $130.05 M |
| 04/10/2025 | $8.03 | $7.61 (-5.23%) | $8.03 | $7.52 | 14,925 | $130.91 M |
| 04/09/2025 | $7.59 | $8.08 (6.46%) | $8.21 | $7.52 | 45,900 | $139.00 M |
| 04/08/2025 | $7.98 | $7.62 (-4.51%) | $8.39 | $7.52 | 39,000 | $131.08 M |
| 04/07/2025 | $7.74 | $7.86 (1.55%) | $7.92 | $7.58 | 32,900 | $135.21 M |
| 04/04/2025 | $8.04 | $7.96 (-1%) | $8.29 | $7.88 | 121,830 | $136.93 M |
| 04/03/2025 | $8.82 | $8.38 (-4.99%) | $8.92 | $8.37 | 57,033 | $144.16 M |
| 04/02/2025 | $9.10 | $9.07 (-0.33%) | $9.11 | $8.80 | 47,100 | $156.03 M |
| 04/01/2025 | $8.89 | $8.89 (0%) | $9.02 | $8.85 | 33,548 | $152.93 M |
| 03/31/2025 | $9.07 | $8.96 (-1.21%) | $9.22 | $8.90 | 26,508 | $154.13 M |
| 03/28/2025 | $9.10 | $9.07 (-0.33%) | $9.11 | $8.98 | 18,128 | $156.03 M |
| 03/27/2025 | $8.96 | $9.14 (2.01%) | $9.15 | $8.95 | 29,200 | $157.23 M |
| 03/26/2025 | $9.00 | $8.97 (-0.33%) | $9.18 | $8.97 | 15,000 | $154.31 M |
| 03/25/2025 | $9.14 | $8.99 (-1.64%) | $9.19 | $8.99 | 24,500 | $154.65 M |
| 03/24/2025 | $8.96 | $9.10 (1.56%) | $9.23 | $8.96 | 17,732 | $156.54 M |
| 03/21/2025 | $9.00 | $8.95 (-0.56%) | $9.16 | $8.94 | 22,329 | $153.96 M |
| 03/20/2025 | $9.10 | $9.04 (-0.66%) | $9.23 | $9.04 | 23,331 | $155.51 M |
| 03/19/2025 | $9.19 | $9.16 (-0.33%) | $9.23 | $9.15 | 26,900 | $157.57 M |
| 03/18/2025 | $9.24 | $9.17 (-0.76%) | $9.26 | $9.10 | 24,900 | $157.75 M |
| 03/17/2025 | $9.15 | $9.21 (0.66%) | $9.23 | $9.15 | 21,300 | $158.43 M |
| 03/14/2025 | $9.10 | $9.18 (0.88%) | $9.23 | $9.10 | 19,430 | $157.84 M |
| 03/13/2025 | $9.00 | $9.09 (1%) | $9.21 | $8.95 | 21,307 | $156.29 M |
| 03/12/2025 | $8.82 | $9.02 (2.27%) | $9.09 | $8.76 | 38,200 | $155.09 M |
| 03/11/2025 | $8.84 | $8.80 (-0.45%) | $8.90 | $8.80 | 23,628 | $151.31 M |
| 03/10/2025 | $9.30 | $8.83 (-5.05%) | $9.30 | $8.82 | 39,400 | $151.82 M |
| 03/07/2025 | $9.31 | $9.23 (-0.86%) | $9.45 | $9.15 | 16,900 | $158.70 M |
| 03/06/2025 | $9.35 | $9.37 (0.21%) | $9.40 | $9.26 | 23,200 | $161.11 M |
| 03/05/2025 | $9.36 | $9.47 (1.18%) | $9.57 | $9.34 | 18,800 | $162.83 M |
| 03/04/2025 | $9.53 | $9.41 (-1.26%) | $9.53 | $9.41 | 34,947 | $161.80 M |
| 03/03/2025 | $9.71 | $9.60 (-1.13%) | $9.75 | $9.59 | 13,541 | $165.06 M |
| 02/28/2025 | $9.99 | $9.73 (-2.6%) | $9.99 | $9.72 | 14,600 | $167.30 M |
| 02/27/2025 | $9.74 | $9.77 (0.31%) | $9.79 | $9.72 | 12,700 | $167.99 M |
| 02/26/2025 | $9.67 | $9.75 (0.83%) | $9.83 | $9.55 | 33,922 | $167.64 M |
| 02/25/2025 | $9.76 | $9.70 (-0.61%) | $9.80 | $9.70 | 18,427 | $166.78 M |
| 02/24/2025 | $9.85 | $9.75 (-1.02%) | $9.96 | $9.75 | 21,900 | $167.64 M |
| 02/21/2025 | $10.06 | $9.86 (-1.99%) | $10.08 | $9.85 | 29,700 | $169.53 M |
| 02/20/2025 | $10.12 | $10.06 (-0.59%) | $10.12 | $10.01 | 12,140 | $172.97 M |
| 02/19/2025 | $10.16 | $10.13 (-0.3%) | $10.17 | $10.10 | 16,700 | $174.18 M |
| 02/18/2025 | $10.10 | $10.13 (0.3%) | $10.15 | $10.08 | 14,300 | $174.18 M |
| 02/14/2025 | $10.08 | $10.13 (0.5%) | $10.15 | $10.08 | 24,228 | $174.18 M |
| 02/13/2025 | $9.91 | $10.07 (1.61%) | $10.07 | $9.87 | 19,200 | $173.14 M |
| 02/12/2025 | $9.94 | $9.94 (0%) | $9.98 | $9.89 | 20,800 | $170.91 M |
| 02/11/2025 | $9.81 | $9.96 (1.53%) | $10.06 | $9.81 | 33,445 | $171.25 M |
| 02/10/2025 | $9.74 | $9.83 (0.92%) | $9.91 | $9.70 | 24,510 | $169.02 M |
| 02/07/2025 | $9.68 | $9.73 (0.52%) | $9.75 | $9.53 | 30,700 | $167.30 M |
| 02/06/2025 | $9.58 | $9.68 (1.04%) | $9.69 | $9.57 | 19,415 | $166.44 M |
| 02/05/2025 | $9.46 | $9.58 (1.27%) | $9.68 | $9.46 | 25,337 | $164.72 M |
| 02/04/2025 | $9.38 | $9.50 (1.28%) | $9.55 | $9.38 | 24,624 | $163.34 M |
| 02/03/2025 | $9.43 | $9.41 (-0.21%) | $9.64 | $9.29 | 51,900 | $161.80 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.
