investment & stocks ideas
Favourites
Have ideas?
Sign in
/
Register
$UBFO: United Security Bancshares - Common Stock
Clear duplicates of prices
2025-12-31
UBFO
2025-12-31 15:02:37
10.10
10.06
0.20%
UBFO
2025-12-31 16:03:31
10.05
10.01
0.00%
UBFO
2025-12-31 17:02:35
10.26
9.39
0.20%
UBFO
2025-12-31 18:03:29
10.26
8.24
0.20%
UBFO
2025-12-31 21:06:48
0.00
0.00
0.20%
2026-01-01
UBFO
2026-01-01 19:03:03
10.26
8.24
0.20%
UBFO
2026-01-01 22:09:27
0.00
0.00
0.20%
2026-01-02
UBFO
2026-01-02 06:03:32
16.11
4.04
0.20%
UBFO
2026-01-02 07:02:35
15.95
4.04
0.20%
UBFO
2026-01-02 08:03:30
11.13
8.24
0.20%
UBFO
2026-01-02 11:02:39
10.02
9.92
-0.60%
UBFO
2026-01-02 12:03:35
9.99
9.92
-0.80%
UBFO
2026-01-02 13:02:49
9.97
9.90
-1.59%
UBFO
2026-01-02 14:03:42
9.89
9.84
-1.59%
UBFO
2026-01-02 15:02:46
9.91
9.82
-1.59%
UBFO
2026-01-02 16:03:39
9.97
9.90
-0.90%
UBFO
2026-01-02 17:02:43
12.50
9.39
-2.49%
UBFO
2026-01-02 18:03:38
13.56
8.24
-2.48%
UBFO
2026-01-02 21:06:21
0.00
0.00
-2.48%
2026-01-05
UBFO
2026-01-05 06:03:38
15.59
3.93
-2.48%
UBFO
2026-01-05 07:02:42
15.69
3.93
-2.48%
UBFO
2026-01-05 08:04:04
13.56
8.24
-2.48%
UBFO
2026-01-05 10:03:40
14.22
7.38
-2.48%
UBFO
2026-01-05 11:02:38
10.10
10.05
2.48%
UBFO
2026-01-05 12:03:38
10.06
10.01
2.38%
UBFO
2026-01-05 13:02:46
10.22
10.17
3.67%
UBFO
2026-01-05 14:03:40
10.24
10.18
3.77%
UBFO
2026-01-05 15:02:42
10.20
10.11
3.18%
UBFO
2026-01-05 16:03:37
10.09
10.06
2.68%
UBFO
2026-01-05 17:02:39
12.50
8.18
2.58%
UBFO
2026-01-05 18:03:30
13.56
8.24
2.65%
2026-01-06
UBFO
2026-01-06 06:03:42
16.02
4.03
2.65%
UBFO
2026-01-06 08:03:39
13.56
8.24
2.65%
UBFO
2026-01-06 11:02:37
10.09
10.01
-0.41%
UBFO
2026-01-06 12:03:32
10.00
9.97
-0.82%
UBFO
2026-01-06 13:02:35
10.00
9.99
-0.71%
UBFO
2026-01-06 14:03:34
10.14
10.09
0.31%
UBFO
2026-01-06 15:02:35
10.10
10.07
0.20%
UBFO
2026-01-06 17:02:35
12.50
9.39
0.61%
UBFO
2026-01-06 18:03:36
13.56
8.24
0.60%
UBFO
2026-01-06 21:05:24
0.00
0.00
0.60%
2026-01-07
UBFO
2026-01-07 06:03:33
16.19
4.05
0.60%
UBFO
2026-01-07 08:03:31
13.56
8.24
0.60%
UBFO
2026-01-07 09:02:36
13.56
10.06
0.60%
UBFO
2026-01-07 10:03:34
11.94
8.24
0.60%
UBFO
2026-01-07 11:02:33
10.07
10.05
-0.60%
UBFO
2026-01-07 12:03:31
10.02
9.93
-1.39%
UBFO
2026-01-07 13:02:34
10.08
10.01
-0.40%
UBFO
2026-01-07 14:03:34
10.08
10.02
-0.79%
UBFO
2026-01-07 15:02:35
10.08
10.02
-0.50%
UBFO
2026-01-07 16:03:36
10.05
9.99
-0.89%
UBFO
2026-01-07 17:02:38
12.50
0.00
-0.79%
UBFO
2026-01-07 18:03:30
13.56
8.24
-0.79%
UBFO
2026-01-07 21:07:06
0.00
0.00
-0.79%
2026-01-08
UBFO
2026-01-08 05:02:38
15.65
4.01
-0.79%
UBFO
2026-01-08 06:03:32
16.04
4.05
-0.79%
UBFO
2026-01-08 07:02:36
16.04
4.01
-0.79%
UBFO
2026-01-08 08:03:54
13.56
8.24
-0.79%
UBFO
2026-01-08 09:02:34
13.56
9.94
-0.79%
UBFO
2026-01-08 10:03:33
12.73
9.94
-0.79%
UBFO
2026-01-08 11:02:37
10.18
10.07
1.19%
UBFO
2026-01-08 12:03:34
10.18
10.08
1.28%
UBFO
2026-01-08 13:02:37
10.18
10.17
1.58%
UBFO
2026-01-08 14:03:38
10.18
10.15
1.58%
UBFO
2026-01-08 15:02:40
10.15
10.09
0.99%
UBFO
2026-01-08 16:03:39
10.11
10.08
0.79%
UBFO
2026-01-08 17:02:37
12.50
9.39
1.48%
UBFO
2026-01-08 18:03:33
13.56
8.24
1.50%
UBFO
2026-01-08 21:06:35
0.00
0.00
1.50%
2026-01-09
UBFO
2026-01-09 06:03:26
16.18
4.07
1.50%
UBFO
2026-01-09 07:02:27
16.18
4.13
1.50%
UBFO
2026-01-09 08:03:20
13.56
8.24
1.50%
UBFO
2026-01-09 10:03:25
13.56
8.35
1.50%
UBFO
2026-01-09 11:02:24
10.15
10.05
-0.80%
UBFO
2026-01-09 12:03:21
10.14
10.07
-0.60%
UBFO
2026-01-09 13:02:32
10.19
10.15
-0.20%
UBFO
2026-01-09 14:03:22
10.20
10.16
0.00%
UBFO
2026-01-09 15:02:30
10.16
10.10
-0.20%
UBFO
2026-01-09 16:03:24
10.04
9.99
-1.40%
UBFO
2026-01-09 17:02:24
12.50
8.18
-1.40%
UBFO
2026-01-09 18:03:13
13.56
8.24
-1.38%
UBFO
2026-01-09 21:06:22
0.00
0.00
-1.38%
2026-01-12
UBFO
2026-01-12 05:02:41
15.65
4.01
-1.38%
UBFO
2026-01-12 06:03:27
16.04
4.01
-1.38%
UBFO
2026-01-12 08:03:25
13.56
8.24
-1.38%
UBFO
2026-01-12 11:02:31
10.12
10.00
-0.10%
UBFO
2026-01-12 12:03:25
10.02
9.93
-0.49%
UBFO
2026-01-12 13:02:24
10.01
9.96
-0.29%
UBFO
2026-01-12 14:03:21
9.97
9.93
-0.69%
UBFO
2026-01-12 15:02:31
9.97
9.93
-0.88%
UBFO
2026-01-12 16:03:29
9.98
9.94
-0.49%
UBFO
2026-01-12 17:02:25
12.50
8.18
-0.69%
UBFO
2026-01-12 18:03:26
13.56
8.24
-0.70%
UBFO
2026-01-12 21:05:00
0.00
0.00
-0.70%
2026-01-13
UBFO
2026-01-13 05:02:27
15.82
3.98
-0.70%
UBFO
2026-01-13 06:03:28
15.92
3.98
-0.70%
UBFO
2026-01-13 08:03:24
13.56
8.24
-0.70%
UBFO
2026-01-13 11:02:24
10.02
9.91
0.00%
UBFO
2026-01-13 12:03:23
10.05
9.98
0.50%
UBFO
2026-01-13 13:02:28
10.09
10.01
1.40%
UBFO
2026-01-13 14:03:27
10.07
10.03
1.10%
UBFO
2026-01-13 15:02:30
10.09
10.05
1.40%
UBFO
2026-01-13 16:03:27
10.04
9.98
0.70%
UBFO
2026-01-13 17:02:30
12.50
8.18
0.70%
UBFO
2026-01-13 18:03:22
13.56
8.24
0.70%
UBFO
2026-01-13 21:04:56
0.00
0.00
0.70%
2026-01-14
UBFO
2026-01-14 05:02:33
15.62
4.40
0.70%
UBFO
2026-01-14 06:03:24
16.02
4.00
0.70%
UBFO
2026-01-14 08:03:21
13.56
8.24
0.70%
UBFO
2026-01-14 09:02:22
13.42
8.24
0.70%
UBFO
2026-01-14 10:03:22
13.56
8.24
0.70%
UBFO
2026-01-14 11:02:20
10.09
10.01
0.80%
UBFO
2026-01-14 12:03:21
10.07
10.05
0.60%
UBFO
2026-01-14 13:02:23
10.06
10.01
0.00%
UBFO
2026-01-14 14:03:23
10.08
10.06
0.60%
UBFO
2026-01-14 15:02:22
10.12
10.06
0.60%
UBFO
2026-01-14 16:03:23
10.12
10.10
1.21%
UBFO
2026-01-14 17:02:22
12.50
9.39
1.51%
UBFO
2026-01-14 18:03:36
13.56
8.24
1.50%
UBFO
2026-01-14 21:03:33
0.00
0.00
1.50%
2026-01-15
UBFO
2026-01-15 05:02:21
15.83
4.05
1.50%
UBFO
2026-01-15 06:03:23
16.13
4.05
1.50%
UBFO
2026-01-15 08:03:29
13.56
8.24
1.50%
UBFO
2026-01-15 10:03:30
14.27
7.37
1.50%
UBFO
2026-01-15 11:02:26
10.33
10.21
1.70%
UBFO
2026-01-15 12:03:26
10.45
10.33
2.50%
UBFO
2026-01-15 13:02:27
10.45
10.37
3.10%
UBFO
2026-01-15 14:03:27
10.43
10.39
2.50%
UBFO
2026-01-15 15:02:28
10.42
10.37
2.60%
UBFO
2026-01-15 16:03:30
10.50
10.46
3.50%
UBFO
2026-01-15 17:02:30
12.50
9.39
3.30%
UBFO
2026-01-15 18:03:22
13.56
8.24
3.25%
UBFO
2026-01-15 21:04:50
0.00
0.00
3.25%
2026-01-16
UBFO
2026-01-16 05:02:32
16.33
4.19
3.25%
UBFO
2026-01-16 06:03:32
16.75
4.19
3.25%
UBFO
2026-01-16 08:03:35
13.56
8.24
3.25%
UBFO
2026-01-16 09:02:26
13.56
10.42
3.25%
UBFO
2026-01-16 10:03:25
10.57
10.42
3.25%
UBFO
2026-01-16 11:02:24
10.51
10.45
0.39%
UBFO
2026-01-16 12:03:24
10.49
10.40
-0.10%
UBFO
2026-01-16 13:02:26
10.48
10.41
0.00%
UBFO
2026-01-16 14:03:28
10.51
10.44
0.00%
UBFO
2026-01-16 15:02:35
10.49
10.42
-0.49%
UBFO
2026-01-16 16:03:29
10.44
10.39
-0.39%
UBFO
2026-01-16 17:02:27
12.50
9.39
-0.89%
UBFO
2026-01-16 18:03:21
13.56
9.39
-0.86%
UBFO
2026-01-16 21:05:40
0.00
0.00
-0.86%
2026-01-20
UBFO
2026-01-20 05:02:32
16.18
4.15
-0.86%
UBFO
2026-01-20 06:03:33
16.59
4.15
-0.86%
UBFO
2026-01-20 08:03:28
13.56
8.24
-0.86%
UBFO
2026-01-20 10:03:27
13.23
8.24
-0.86%
UBFO
2026-01-20 11:02:27
10.37
10.22
-1.34%
UBFO
2026-01-20 12:03:24
10.31
10.25
-0.76%
UBFO
2026-01-20 13:02:30
10.35
10.27
-0.86%
UBFO
2026-01-20 14:03:32
10.31
10.24
-1.05%
UBFO
2026-01-20 15:02:35
10.26
10.19
-1.34%
UBFO
2026-01-20 16:03:32
10.27
10.17
-0.96%
UBFO
2026-01-20 17:02:37
12.50
9.39
-1.34%
UBFO
2026-01-20 18:03:26
11.37
8.24
-1.35%
UBFO
2026-01-20 21:04:29
0.00
0.00
-1.35%
2026-01-21
UBFO
2026-01-21 05:02:37
15.94
4.09
-1.35%
UBFO
2026-01-21 06:03:35
16.35
4.09
-1.35%
UBFO
2026-01-21 08:03:30
13.56
9.30
-1.35%
UBFO
2026-01-21 09:02:29
11.36
9.30
-1.35%
UBFO
2026-01-21 10:03:28
11.37
10.17
-1.35%
UBFO
2026-01-21 11:02:29
10.56
10.50
3.28%
UBFO
2026-01-21 12:03:24
10.55
10.52
3.28%
UBFO
2026-01-21 14:03:44
10.59
10.53
3.47%
UBFO
2026-01-21 15:02:30
10.57
10.56
3.38%
UBFO
2026-01-21 16:03:32
10.62
10.55
3.95%
UBFO
2026-01-21 17:02:29
12.50
9.39
4.24%
UBFO
2026-01-21 18:03:25
11.92
8.24
4.31%
UBFO
2026-01-21 21:05:48
0.00
0.00
4.31%
2026-01-22
UBFO
2026-01-22 05:02:30
16.63
4.26
4.31%
UBFO
2026-01-22 06:03:27
16.94
4.26
4.31%
UBFO
2026-01-22 08:03:27
13.56
8.24
4.31%
UBFO
2026-01-22 11:02:25
10.72
10.66
0.00%
UBFO
2026-01-22 12:03:23
10.80
10.77
1.47%
UBFO
2026-01-22 13:02:33
10.77
10.74
0.88%
UBFO
2026-01-22 14:03:36
10.76
10.69
0.68%
UBFO
2026-01-22 15:02:32
10.74
10.72
0.49%
UBFO
2026-01-22 16:03:31
10.66
10.62
0.00%
UBFO
2026-01-22 17:02:19
0.00
0.00
0.59%
UBFO
2026-01-22 17:15:42
8-K Sec report
https://www.sec.gov/Archives/edgar/data/1137547/000113754726000002/0001137547-26-000002-index.htm
8-K - UNITED SECURITY BANCSHARES (0001137547) (Filer)
UBFO
2026-01-22 18:03:28
13.56
8.24
0.56%
UBFO
2026-01-22 20:03:26
12.21
8.24
0.56%
UBFO
2026-01-22 21:03:49
0.00
0.00
0.56%
2026-01-23
UBFO
2026-01-23 05:02:33
16.71
4.29
0.56%
UBFO
2026-01-23 06:03:36
17.02
4.29
0.56%
UBFO
2026-01-23 08:03:27
13.56
8.24
0.56%
UBFO
2026-01-23 11:02:34
11.09
10.93
2.16%
UBFO
2026-01-23 12:03:23
10.94
10.86
1.59%
UBFO
2026-01-23 13:02:35
10.93
10.81
1.97%
UBFO
2026-01-23 14:03:24
10.88
10.80
1.69%
UBFO
2026-01-23 15:02:39
10.77
10.69
0.47%
UBFO
2026-01-23 16:03:29
10.74
10.65
-0.47%
UBFO
2026-01-23 17:02:27
12.50
0.00
-0.56%
UBFO
2026-01-23 18:03:33
13.56
8.24
-0.56%
UBFO
2026-01-23 19:02:32
11.94
8.24
-0.56%
UBFO
2026-01-23 21:04:23
0.00
0.00
-0.56%
2026-01-26
UBFO
2026-01-26 05:02:32
16.61
4.25
-0.56%
UBFO
2026-01-26 06:03:28
17.04
4.25
-0.56%
UBFO
2026-01-26 08:03:26
13.56
9.15
-0.56%
UBFO
2026-01-26 10:03:25
13.49
9.15
-0.56%
UBFO
2026-01-26 11:02:25
10.75
10.59
0.84%
UBFO
2026-01-26 12:03:25
10.65
10.58
-0.37%
UBFO
2026-01-26 13:02:22
10.61
10.51
-1.31%
UBFO
2026-01-26 14:03:36
10.56
10.50
-1.40%
UBFO
2026-01-26 15:03:03
10.60
10.48
-1.49%
UBFO
2026-01-26 16:03:33
10.64
10.56
-0.47%
UBFO
2026-01-26 17:02:25
10.80
10.00
-0.75%
UBFO
2026-01-26 18:03:24
13.52
9.15
-0.75%
UBFO
2026-01-26 21:05:25
0.00
0.00
-0.75%
2026-01-27
UBFO
2026-01-27 05:02:28
16.49
4.23
-0.75%
UBFO
2026-01-27 06:03:39
16.91
4.23
-0.75%
UBFO
2026-01-27 08:03:29
13.56
9.15
-0.75%
UBFO
2026-01-27 09:02:28
10.67
10.52
-0.75%
UBFO
2026-01-27 10:03:36
10.67
9.17
-0.75%
UBFO
2026-01-27 11:02:32
10.65
10.54
0.09%
UBFO
2026-01-27 12:03:28
10.65
10.50
0.09%
UBFO
2026-01-27 13:02:22
10.65
10.48
-0.75%
UBFO
2026-01-27 14:03:26
10.50
10.44
-0.85%
UBFO
2026-01-27 15:02:34
10.58
10.48
-0.85%
UBFO
2026-01-27 16:03:23
10.51
10.46
-0.94%
UBFO
2026-01-27 17:02:28
0.00
0.00
-0.75%
UBFO
2026-01-27 18:03:24
12.48
9.15
-0.76%
UBFO
2026-01-27 21:03:54
0.00
0.00
-0.76%
UBFO
2026-01-27 22:06:28
12.48
9.15
-0.76%
2026-01-28
UBFO
2026-01-28 05:02:37
16.36
4.20
-0.76%
UBFO
2026-01-28 06:03:29
16.64
4.21
-0.76%
UBFO
2026-01-28 07:02:29
16.57
4.20
-0.76%
UBFO
2026-01-28 08:03:25
13.56
9.15
-0.76%
UBFO
2026-01-28 09:02:23
13.56
9.55
-0.76%
UBFO
2026-01-28 10:03:21
11.49
9.15
-0.76%
UBFO
2026-01-28 11:02:25
10.54
10.40
-0.66%
UBFO
2026-01-28 12:03:25
10.45
10.35
-0.28%
UBFO
2026-01-28 13:02:23
10.45
10.40
-0.76%
UBFO
2026-01-28 14:03:19
10.41
10.37
-0.76%
UBFO
2026-01-28 15:02:26
10.42
10.36
-0.76%
UBFO
2026-01-28 16:03:45
10.43
10.39
-0.76%
UBFO
2026-01-28 17:02:42
12.50
10.00
-0.57%
UBFO
2026-01-28 18:03:34
13.56
9.15
-0.57%
UBFO
2026-01-28 21:05:17
0.00
0.00
-0.57%
2026-01-29
UBFO
2026-01-29 05:02:29
16.27
4.17
-0.57%
UBFO
2026-01-29 06:03:34
16.48
4.17
-0.57%
UBFO
2026-01-29 08:03:25
13.56
9.15
-0.57%
UBFO
2026-01-29 10:03:20
12.04
9.15
-0.57%
UBFO
2026-01-29 11:02:26
10.54
10.45
0.95%
UBFO
2026-01-29 12:03:28
10.53
10.46
0.95%
UBFO
2026-01-29 13:02:32
10.59
10.54
1.24%
UBFO
2026-01-29 14:03:28
10.55
10.44
0.10%
UBFO
2026-01-29 15:02:57
10.52
10.47
0.86%
UBFO
2026-01-29 16:03:26
10.60
10.48
1.62%
UBFO
2026-01-29 17:02:33
12.50
10.00
2.10%
UBFO
2026-01-29 18:03:36
13.56
9.15
2.11%
UBFO
2026-01-29 21:04:33
0.00
0.00
2.11%
2026-01-30
UBFO
2026-01-30 05:02:26
16.60
4.25
2.11%
UBFO
2026-01-30 06:03:35
17.02
4.25
2.11%
UBFO
2026-01-30 07:02:35
16.93
4.29
2.11%
UBFO
2026-01-30 08:03:34
13.56
9.15
2.11%
UBFO
2026-01-30 09:02:27
13.56
9.26
2.11%
UBFO
2026-01-30 10:03:28
13.56
9.18
2.11%
UBFO
2026-01-30 11:02:25
10.65
10.45
0.10%
UBFO
2026-01-30 12:03:24
10.64
10.52
-0.58%
UBFO
2026-01-30 13:02:29
10.59
10.52
-0.86%
UBFO
2026-01-30 14:03:23
10.75
10.68
0.48%
We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.
