$UBFO: United Security Bancshares - Common Stock
2025-06-10 UBFO 2025-06-10 23:02:16 0.00 0.00 0.94% 2025-06-11 UBFO 2025-06-11 05:02:16 13.69 3.43 0.94% UBFO 2025-06-11 07:02:12 10.31 7.37 0.94% UBFO 2025-06-11 09:02:14 10.27 7.37 0.94% UBFO 2025-06-11 10:03:14 8.82 8.51 0.47% UBFO 2025-06-11 11:02:15 8.70 8.53 0.47% UBFO 2025-06-11 12:03:06 8.59 8.55 0.00% UBFO 2025-06-11 13:02:13 8.59 8.55 0.35% UBFO 2025-06-11 14:03:07 8.62 8.55 0.82% UBFO 2025-06-11 15:02:12 8.61 8.51 0.00% UBFO 2025-06-11 16:03:05 0.00 0.00 1.06% UBFO 2025-06-11 17:02:07 10.31 7.37 1.05% UBFO 2025-06-11 20:03:01 0.00 0.00 1.05% 2025-06-12 UBFO 2025-06-12 05:02:16 13.72 3.46 1.05% UBFO 2025-06-12 07:02:17 10.31 7.37 1.05% UBFO 2025-06-12 10:03:11 8.79 8.50 0.00% UBFO 2025-06-12 11:02:14 8.74 8.50 0.00% UBFO 2025-06-12 12:03:13 8.59 8.51 -0.82% UBFO 2025-06-12 13:02:12 8.59 8.53 -0.58% UBFO 2025-06-12 14:03:07 8.60 8.56 -0.47% UBFO 2025-06-12 15:02:13 8.62 8.60 -0.35% UBFO 2025-06-12 16:03:02 0.00 0.00 0.47% UBFO 2025-06-12 17:02:14 10.31 7.37 0.46% UBFO 2025-06-12 20:03:03 0.00 0.00 0.46% 2025-06-13 UBFO 2025-06-13 05:20:13 13.78 3.50 0.46% UBFO 2025-06-13 12:03:07 8.58 8.50 -1.04% UBFO 2025-06-13 13:02:17 8.64 8.51 -0.23% UBFO 2025-06-13 14:03:11 8.64 8.43 -0.23% UBFO 2025-06-13 15:02:17 8.57 8.47 -1.04% UBFO 2025-06-13 16:03:13 0.00 0.00 -3.36% UBFO 2025-06-13 17:02:11 10.31 7.05 -3.34% UBFO 2025-06-13 20:03:10 0.00 0.00 -3.34% 2025-06-16 UBFO 2025-06-16 05:02:16 13.39 3.35 -3.34% UBFO 2025-06-16 07:02:16 10.31 7.05 -3.34% UBFO 2025-06-16 08:03:09 10.20 7.05 -3.34% UBFO 2025-06-16 10:03:17 8.82 8.40 4.38% UBFO 2025-06-16 11:02:13 8.61 8.41 0.81% UBFO 2025-06-16 12:03:07 8.57 8.40 0.92% UBFO 2025-06-16 13:02:15 8.53 8.40 1.27% UBFO 2025-06-16 14:03:10 8.49 8.42 0.92% UBFO 2025-06-16 15:02:13 8.37 8.34 0.00% UBFO 2025-06-16 16:03:08 0.00 0.00 -1.50% UBFO 2025-06-16 17:02:09 10.31 7.05 -1.55% UBFO 2025-06-16 20:03:02 0.00 0.00 -1.55% 2025-06-17 UBFO 2025-06-17 05:02:41 13.16 3.30 -1.55% UBFO 2025-06-17 07:02:14 10.31 7.05 -1.55% UBFO 2025-06-17 10:03:07 8.32 8.15 0.00% UBFO 2025-06-17 11:02:10 8.26 8.22 0.12% UBFO 2025-06-17 12:03:08 8.22 8.18 -0.48% UBFO 2025-06-17 13:02:14 8.27 8.24 0.12% UBFO 2025-06-17 14:03:07 8.19 8.15 -0.84% UBFO 2025-06-17 15:02:16 8.20 8.17 -0.36% UBFO 2025-06-17 16:03:04 0.00 0.00 -1.67% UBFO 2025-06-17 17:02:08 10.31 7.05 -1.70% UBFO 2025-06-17 20:03:06 0.00 0.00 -1.70% 2025-06-18 UBFO 2025-06-18 05:02:20 12.94 3.24 -1.70% UBFO 2025-06-18 07:02:17 10.31 7.05 -1.70% UBFO 2025-06-18 09:02:16 8.16 7.05 -1.70% UBFO 2025-06-18 10:03:08 8.22 8.09 -0.24% UBFO 2025-06-18 11:02:19 8.33 8.18 2.07% UBFO 2025-06-18 12:03:05 8.34 8.32 2.92% UBFO 2025-06-18 13:02:13 8.33 8.28 2.92% UBFO 2025-06-18 14:03:08 8.33 8.24 2.67% UBFO 2025-06-18 15:02:19 8.33 8.26 2.67% UBFO 2025-06-18 16:03:14 8.31 0.00 2.79% UBFO 2025-06-18 17:02:13 8.31 7.05 2.84% UBFO 2025-06-18 20:03:09 0.00 0.00 2.84% 2025-06-20 UBFO 2025-06-20 05:02:07 13.29 3.33 2.84% UBFO 2025-06-20 07:02:15 10.31 7.05 2.84% UBFO 2025-06-20 10:03:09 8.39 8.32 1.11% UBFO 2025-06-20 11:02:13 8.39 8.32 0.62% UBFO 2025-06-20 12:03:05 8.29 8.25 -0.49% UBFO 2025-06-20 13:02:10 8.32 8.26 0.12% UBFO 2025-06-20 14:03:09 8.29 8.26 -0.37% UBFO 2025-06-20 15:02:10 8.39 8.35 1.11% UBFO 2025-06-20 16:17:29 0.00 0.00 0.48% UBFO 2025-06-20 17:16:28 10.31 7.05 0.48% UBFO 2025-06-20 20:03:02 0.00 0.00 0.48% 2025-06-23 UBFO 2025-06-23 05:02:09 13.36 3.34 0.48% UBFO 2025-06-23 07:02:11 10.31 7.05 0.48% UBFO 2025-06-23 09:12:25 12.16 5.96 0.48% UBFO 2025-06-23 10:05:27 8.69 8.40 0.96% UBFO 2025-06-23 11:02:54 8.41 8.35 0.72% UBFO 2025-06-23 12:02:26 8.29 8.26 -0.96% UBFO 2025-06-23 13:02:54 8.31 8.30 -0.48% UBFO 2025-06-23 14:02:30 8.32 8.25 -0.96% UBFO 2025-06-23 15:02:52 8.37 8.31 0.00% UBFO 2025-06-23 16:02:29 0.00 0.00 -0.48% UBFO 2025-06-23 17:02:48 10.31 7.05 -0.48% UBFO 2025-06-23 20:02:24 0.00 0.00 -0.48% 2025-06-24 UBFO 2025-06-24 04:03:04 8.31 0.00 -0.48% UBFO 2025-06-24 05:02:16 8.31 3.34 -0.48% UBFO 2025-06-24 07:02:23 8.31 7.05 -0.48% UBFO 2025-06-24 10:03:04 8.42 8.32 0.72% UBFO 2025-06-24 11:02:19 8.52 8.43 2.16% UBFO 2025-06-24 12:03:04 8.40 8.38 1.08% UBFO 2025-06-24 13:02:26 8.42 8.41 1.44% UBFO 2025-06-24 14:03:04 8.39 8.36 1.08% UBFO 2025-06-24 15:02:17 8.42 8.40 1.32% UBFO 2025-06-24 16:03:07 0.00 0.00 1.56% UBFO 2025-06-24 17:02:20 10.31 7.05 1.57% UBFO 2025-06-24 20:02:56 0.00 0.00 1.57% 2025-06-25 UBFO 2025-06-25 05:02:19 13.48 3.38 1.57% UBFO 2025-06-25 07:02:15 10.31 7.05 1.57% UBFO 2025-06-25 10:03:10 8.51 8.41 1.69% UBFO 2025-06-25 11:02:23 8.34 8.27 -1.33% UBFO 2025-06-25 12:03:10 8.33 8.26 -1.45% UBFO 2025-06-25 13:02:21 8.30 8.25 -1.81% UBFO 2025-06-25 14:03:06 8.27 8.25 -1.93% UBFO 2025-06-25 15:02:17 8.23 8.21 -2.41% UBFO 2025-06-25 16:03:03 0.00 0.00 -1.81% UBFO 2025-06-25 17:02:18 10.31 7.05 -1.78% UBFO 2025-06-25 20:02:58 0.00 0.00 -1.78% 2025-06-26 UBFO 2025-06-26 05:02:20 13.24 3.32 -1.78% UBFO 2025-06-26 07:02:22 10.31 7.05 -1.78% UBFO 2025-06-26 08:03:03 10.31 8.24 -1.78% UBFO 2025-06-26 09:02:21 10.31 7.71 -1.78% UBFO 2025-06-26 10:03:04 8.56 8.25 2.73% UBFO 2025-06-26 11:02:16 8.34 8.30 0.36% UBFO 2025-06-26 12:03:05 8.32 8.26 0.59% UBFO 2025-06-26 13:02:21 8.37 8.32 0.95% UBFO 2025-06-26 13:48:52 8-K Sec report https://www.sec.gov/Archives/edgar/data/1137547/000113754725000093/0001137547-25-000093-index.htm 8-K - UNITED SECURITY BANCSHARES (0001137547) (Filer) UBFO 2025-06-26 14:03:04 8.40 8.35 1.30% UBFO 2025-06-26 15:02:17 8.49 8.42 2.37% UBFO 2025-06-26 16:03:00 0.00 0.00 1.42% UBFO 2025-06-26 17:02:14 10.31 7.05 1.45% UBFO 2025-06-26 20:03:02 0.00 0.00 1.45% 2025-06-27 UBFO 2025-06-27 05:00:49 13.41 3.36 1.45% UBFO 2025-06-27 08:00:58 10.31 7.71 1.45% UBFO 2025-06-27 09:00:44 10.31 7.05 1.45% UBFO 2025-06-27 10:00:54 8.75 8.51 3.02% UBFO 2025-06-27 11:00:45 8.56 8.48 2.05% UBFO 2025-06-27 12:00:53 8.69 8.66 3.62% UBFO 2025-06-27 13:00:43 8.78 8.75 4.71% UBFO 2025-06-27 14:00:52 8.64 8.60 3.02% UBFO 2025-06-27 15:00:55 8.60 8.56 2.42% UBFO 2025-06-27 16:00:51 8.56 8.51 2.17% UBFO 2025-06-27 17:00:42 8.59 8.19 2.50% UBFO 2025-06-27 21:00:42 0.00 0.00 2.50% 2025-06-30 UBFO 2025-06-30 05:00:48 13.65 3.44 2.50% UBFO 2025-06-30 06:00:50 13.74 3.44 2.50% UBFO 2025-06-30 08:00:52 10.31 7.14 2.50% UBFO 2025-06-30 09:00:48 10.31 7.05 2.50% UBFO 2025-06-30 10:00:51 8.62 8.56 0.00% UBFO 2025-06-30 11:00:45 8.64 8.59 0.72% UBFO 2025-06-30 12:00:49 8.60 8.55 -0.12% UBFO 2025-06-30 13:00:46 8.55 8.52 -0.48% UBFO 2025-06-30 15:00:45 8.60 8.56 0.12% UBFO 2025-06-30 16:00:57 8.65 8.63 0.72% UBFO 2025-06-30 17:00:49 9.39 7.73 0.81% UBFO 2025-06-30 19:00:42 9.76 7.73 0.81% UBFO 2025-06-30 21:00:42 0.00 0.00 0.81% 2025-07-01 UBFO 2025-07-01 05:00:48 13.84 3.46 0.81% UBFO 2025-07-01 08:00:54 10.31 8.57 0.81% UBFO 2025-07-01 09:00:47 9.40 7.84 0.81% UBFO 2025-07-01 10:00:48 8.80 8.56 1.51% UBFO 2025-07-01 11:00:47 8.87 8.81 2.21% UBFO 2025-07-01 12:00:49 8.91 8.89 2.91% UBFO 2025-07-01 13:00:47 9.01 9.00 4.19% UBFO 2025-07-01 14:01:00 9.06 9.01 4.42% UBFO 2025-07-01 15:00:48 9.02 9.00 4.19% UBFO 2025-07-01 16:00:51 9.02 9.01 4.31% UBFO 2025-07-01 17:00:49 10.31 7.05 4.39% UBFO 2025-07-01 21:00:44 0.00 0.00 4.39% 2025-07-02 UBFO 2025-07-02 05:00:49 14.44 3.61 4.39% UBFO 2025-07-02 08:00:54 10.26 7.05 4.39% UBFO 2025-07-02 10:00:53 9.23 9.05 1.85% UBFO 2025-07-02 11:00:44 9.07 8.96 0.35% UBFO 2025-07-02 12:00:50 9.08 8.98 0.35% UBFO 2025-07-02 13:00:48 9.05 8.96 0.12% UBFO 2025-07-02 14:00:59 9.03 8.98 0.00% UBFO 2025-07-02 15:00:44 9.02 9.00 -0.12% UBFO 2025-07-02 16:00:52 9.10 9.07 0.92% UBFO 2025-07-02 17:00:52 10.31 7.05 0.66% UBFO 2025-07-02 21:00:56 0.00 0.00 0.66% 2025-07-03 UBFO 2025-07-03 05:00:49 9.08 3.64 0.66% UBFO 2025-07-03 08:01:01 9.08 7.05 0.00% UBFO 2025-07-03 09:00:52 10.52 7.05 0.00% UBFO 2025-07-03 10:00:54 9.24 9.07 1.00% UBFO 2025-07-03 11:00:51 9.24 9.19 1.77% UBFO 2025-07-03 12:00:53 9.24 9.21 1.88% UBFO 2025-07-03 13:00:46 9.28 9.24 1.88% UBFO 2025-07-03 14:00:49 10.00 8.68 2.20% UBFO 2025-07-03 15:00:48 0.00 0.00 2.20% UBFO 2025-07-03 17:00:48 14.76 8.44 2.20% UBFO 2025-07-03 18:00:52 0.00 0.00 2.20% 2025-07-07 UBFO 2025-07-07 05:00:56 14.65 3.67 2.20% UBFO 2025-07-07 06:01:00 9.16 3.67 2.20% UBFO 2025-07-07 08:00:54 9.16 7.32 0.00% UBFO 2025-07-07 10:00:58 9.16 9.10 0.00% UBFO 2025-07-07 11:00:58 9.10 9.02 -0.99% UBFO 2025-07-07 12:00:52 8.99 8.94 -1.98% UBFO 2025-07-07 13:00:44 8.95 8.89 -2.53% UBFO 2025-07-07 14:00:53 9.04 8.98 -1.65% UBFO 2025-07-07 15:00:42 8.93 8.90 -2.64% UBFO 2025-07-07 16:00:52 8.94 8.90 -2.75% UBFO 2025-07-07 17:00:51 14.30 8.01 -4.15% UBFO 2025-07-07 21:00:45 0.00 0.00 -4.15% 2025-07-08 UBFO 2025-07-08 05:00:54 14.20 3.56 -4.15% UBFO 2025-07-08 07:00:42 14.20 8.85 -4.15% UBFO 2025-07-08 09:00:48 14.20 7.41 -4.15% UBFO 2025-07-08 10:00:50 9.17 8.91 0.98% UBFO 2025-07-08 11:00:45 9.01 8.92 1.31% UBFO 2025-07-08 12:00:50 9.03 8.99 1.64% UBFO 2025-07-08 13:00:48 8.99 8.96 1.09% UBFO 2025-07-08 14:00:51 9.04 9.00 1.42% UBFO 2025-07-08 15:00:50 9.01 8.94 1.53% UBFO 2025-07-08 16:00:55 8.97 8.94 0.98% UBFO 2025-07-08 17:00:54 14.38 7.32 0.90% UBFO 2025-07-08 20:00:58 14.38 8.13 0.90% UBFO 2025-07-08 21:00:51 0.00 0.00 0.90% 2025-07-09 UBFO 2025-07-09 05:00:48 14.32 3.58 0.90% UBFO 2025-07-09 08:00:53 14.32 8.92 0.90% UBFO 2025-07-09 09:00:48 11.55 8.92 0.90% UBFO 2025-07-09 10:00:53 9.07 8.93 0.68% UBFO 2025-07-09 11:00:48 9.02 8.93 0.79% UBFO 2025-07-09 12:00:53 8.97 8.89 0.34% UBFO 2025-07-09 13:00:48 8.89 8.85 -0.56% UBFO 2025-07-09 14:00:54 8.91 8.81 -0.56% UBFO 2025-07-09 15:00:46 8.86 8.78 -1.01% UBFO 2025-07-09 16:00:57 8.89 8.86 -0.68% UBFO 2025-07-09 17:00:50 10.03 7.32 -0.45% UBFO 2025-07-09 18:00:52 10.03 8.10 -0.45% UBFO 2025-07-09 19:00:45 10.03 7.43 -0.45% UBFO 2025-07-09 20:00:51 9.72 7.43 -0.45% UBFO 2025-07-09 21:00:47 0.00 0.00 -0.45% 2025-07-10 UBFO 2025-07-10 05:00:58 14.15 8.85 -0.45% UBFO 2025-07-10 06:00:56 14.24 3.56 -0.45% UBFO 2025-07-10 07:00:51 14.24 8.85 -0.45% UBFO 2025-07-10 08:00:56 9.05 8.86 -0.45% UBFO 2025-07-10 09:00:55 10.03 8.84 -0.45% UBFO 2025-07-10 10:00:54 9.00 8.91 0.67% UBFO 2025-07-10 11:00:49 8.97 8.92 0.45% UBFO 2025-07-10 12:00:48 8.92 8.85 0.00% UBFO 2025-07-10 13:00:47 8.86 8.83 -0.56% UBFO 2025-07-10 14:00:54 8.93 8.91 0.22% UBFO 2025-07-10 15:00:48 8.89 8.85 -0.56% UBFO 2025-07-10 16:00:56 8.94 8.91 0.45% UBFO 2025-07-10 17:00:52 10.03 7.74 0.45% UBFO 2025-07-10 18:00:59 10.03 8.90 0.45% UBFO 2025-07-10 21:00:49 0.00 0.00 0.45%