United Security Bancshares
UBFONASDAQFinancial Services
$10.51
+$0.00(+0.00%)
Market Cap$185027741
P/E Ratio—
52W High$11.52
52W Low$7.32
United Security Bancshares（UBFO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ubfo · 日线历史（复权）· FMP · 截至 2026年4月1日
5-Year High5Y
$11.52
Feb 6, 2026
-8.8% from here
5-Year Low5Y
$5.50
May 4, 2023
+91.1% from low
IPO Priceadj.
$5.00
Mar 3, 1999
+110.2% since IPO
1 Year Ago
$8.49
Jun 9, 2025
+23.8% in 1Y
5 Years Ago
$8.08
Jun 9, 2021
+30.1% in 5Y
10 Years Ago
$5.06
Jun 9, 2016
+107.7% in 10Y
Historical Price Data · UBFO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 264K | +0.00% |
| Mar 31, 2026 | $10.40 | $10.71 | $10.31 | $10.51 | $10.51 | 269K | +1.06% |
| Mar 30, 2026 | $10.33 | $10.33 | $10.21 | $10.31 | $10.31 | 39K | -0.19% |
| Mar 27, 2026 | $10.25 | $10.27 | $10.20 | $10.21 | $10.21 | 7K | -0.39% |
| Mar 26, 2026 | $10.30 | $10.32 | $10.24 | $10.32 | $10.32 | 21K | +0.19% |
| Mar 25, 2026 | $10.45 | $10.51 | $10.27 | $10.33 | $10.33 | 27K | -1.15% |
| Mar 24, 2026 | $10.21 | $10.41 | $10.20 | $10.31 | $10.31 | 31K | +0.98% |
| Mar 23, 2026 | $10.22 | $10.41 | $10.22 | $10.30 | $10.30 | 28K | +0.78% |
| Mar 20, 2026 | $10.16 | $10.30 | $10.03 | $10.06 | $10.06 | 166K | -0.98% |
| Mar 19, 2026 | $9.91 | $10.23 | $9.91 | $10.18 | $10.18 | 14K | +2.72% |
| Mar 18, 2026 | $10.11 | $10.14 | $9.99 | $9.99 | $9.99 | 37K | -1.19% |
| Mar 17, 2026 | $10.36 | $10.36 | $10.11 | $10.14 | $10.14 | 88K | -2.12% |
| Mar 16, 2026 | $10.15 | $10.33 | $10.14 | $10.26 | $10.26 | 26K | +1.08% |
| Mar 13, 2026 | $10.24 | $10.25 | $10.09 | $10.14 | $10.14 | 17K | -0.98% |
| Mar 12, 2026 | $9.96 | $10.16 | $9.96 | $10.14 | $10.14 | 20K | +1.81% |
| Mar 11, 2026 | $10.21 | $10.35 | $10.15 | $10.15 | $10.15 | 18K | -0.59% |
| Mar 10, 2026 | $10.30 | $10.46 | $10.27 | $10.31 | $10.31 | 22K | +0.10% |
| Mar 9, 2026 | $10.19 | $10.34 | $10.05 | $10.34 | $10.34 | 17K | +1.47% |
| Mar 6, 2026 | $10.41 | $10.69 | $10.17 | $10.37 | $10.37 | 20K | -0.38% |
| Mar 5, 2026 | $10.50 | $10.57 | $10.37 | $10.45 | $10.45 | 35K | -0.48% |
Showing 1–20 of 1,208 records
Annual Stock Price Performance · UBFO
Jan 1 → Dec 31 · 6 years2026+4.6%$10.05 → $10.51
+4.6%
2025+0.9%$9.98 → $10.07
+0.9%
2024+22.4%$8.25 → $10.10
+22.4%
2023+15.2%$7.30 → $8.41
+15.2%
2022-9.8%$8.10 → $7.31
-9.8%
2021+0.2%$8.10 → $8.12
+0.2%
Best Year2024 · +22.4%
Worst Year2022 · -9.8%
Positive Years5 / 6
Avg Annual Return+5.6%
6Y Total Return+29.8%
6Y CAGR~+4.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in UBFO?
If you invested $1,000 in UBFO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,077
Total Return+107.7%
CAGR~+7.6% / yr
Profit+$1,077
Based on Jun 9, 2016 · $5.06Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
United Security Bancshares（UBFO）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UBFO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UBFO 历史股价FMP 日线复权 OHLCV