5 DAY PERFORMANCE
+8.13%
1 MONTH PERFORMANCE
-0.89%
3 MONTH PERFORMANCE
-3.20%
6 MONTH PERFORMANCE
+20.24%
YEAR-TO-DATE PERFORMANCE
-1.19%
1 YEAR PERFORMANCE
+32.19%
United Security Bancshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $9.00 | $9.09 (1%) | $9.21 | $9.00 | 21,306 | $156.29 M |
| 03/12/2025 | $8.82 | $9.02 (2.27%) | $9.09 | $8.76 | 38,156 | $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 |
| 01/31/2025 | $9.56 | $9.57 (0.1%) | $9.76 | $9.44 | 49,139 | $164.55 M |
| 01/30/2025 | $9.58 | $9.59 (0.1%) | $9.76 | $9.54 | 34,900 | $164.89 M |
| 01/29/2025 | $9.60 | $9.65 (0.52%) | $9.78 | $9.48 | 47,123 | $165.92 M |
| 01/28/2025 | $9.95 | $9.65 (-3.02%) | $9.98 | $9.65 | 31,723 | $165.92 M |
| 01/27/2025 | $9.92 | $9.98 (0.6%) | $10.14 | $9.92 | 27,300 | $171.60 M |
| 01/24/2025 | $10.00 | $10.04 (0.4%) | $10.13 | $9.81 | 31,142 | $172.63 M |
| 01/23/2025 | $9.95 | $10.02 (0.7%) | $10.02 | $9.95 | 20,823 | $172.28 M |
| 01/22/2025 | $9.99 | $9.91 (-0.8%) | $10.09 | $9.76 | 31,800 | $170.39 M |
| 01/21/2025 | $9.99 | $9.94 (-0.5%) | $10.13 | $9.94 | 33,617 | $170.91 M |
| 01/17/2025 | $9.94 | $9.96 (0.2%) | $10.04 | $9.94 | 63,119 | $171.25 M |
| 01/16/2025 | $9.78 | $9.89 (1.12%) | $9.89 | $9.77 | 38,000 | $170.05 M |
| 01/15/2025 | $9.50 | $9.75 (2.63%) | $9.89 | $9.50 | 38,400 | $167.64 M |
| 01/14/2025 | $9.45 | $9.45 (0%) | $9.52 | $9.27 | 25,530 | $162.48 M |
| 01/13/2025 | $9.45 | $9.36 (-0.95%) | $9.57 | $9.36 | 16,800 | $160.94 M |
| 01/10/2025 | $9.71 | $9.52 (-1.96%) | $9.77 | $9.52 | 19,845 | $163.69 M |
| 01/08/2025 | $9.90 | $9.83 (-0.71%) | $9.90 | $9.78 | 9,431 | $169.02 M |
| 01/07/2025 | $9.98 | $9.85 (-1.3%) | $10.01 | $9.85 | 9,921 | $169.36 M |
| 01/06/2025 | $9.97 | $9.98 (0.1%) | $10.06 | $9.86 | 33,200 | $171.60 M |
| 01/03/2025 | $9.82 | $9.85 (0.31%) | $9.98 | $9.77 | 35,716 | $169.36 M |
| 01/02/2025 | $9.98 | $9.83 (-1.5%) | $10.08 | $9.80 | 22,400 | $169.02 M |
| 12/31/2024 | $10.09 | $10.10 (0.1%) | $10.22 | $10.09 | 17,320 | $173.66 M |
| 12/30/2024 | $10.05 | $10.08 (0.3%) | $10.15 | $9.99 | 16,604 | $173.32 M |
| 12/27/2024 | $10.15 | $10.10 (-0.49%) | $10.24 | $9.99 | 15,200 | $173.66 M |
| 12/26/2024 | $10.18 | $10.19 (0.1%) | $10.24 | $10.02 | 11,800 | $175.21 M |
| 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 |
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.
