United Bancorp, Inc. - Price History
Monthly price history for UBCP (United Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $14.93 | $14.93 |
| March 2024 | $14.47 | $14.47 |
| February 2024 | $11.60 | $11.91 |
| January 2024 | $11.73 | $12.04 |
| December 2023 | $12.50 | $12.84 |
| November 2023 | $10.55 | $11 |
| October 2023 | $9.58 | $9.99 |
| September 2023 | $11.08 | $11.55 |
| August 2023 | $11.02 | $11.65 |
| July 2023 | $11.48 | $12.14 |
| June 2023 | $11.32 | $11.97 |
| May 2023 | $10.67 | $11.44 |
| April 2023 | $12.14 | $13.01 |
| March 2023 | $13.53 | $14.50 |
| February 2023 | $13.66 | $14.95 |
| January 2023 | $13.20 | $14.45 |
| December 2022 | $13.45 | $14.72 |
| November 2022 | $13.49 | $14.92 |
| October 2022 | $13.58 | $15.02 |
| September 2022 | $14.53 | $16.07 |
| August 2022 | $13.89 | $15.51 |
| July 2022 | $13.70 | $15.30 |
| June 2022 | $14.68 | $16.39 |
| May 2022 | $14.10 | $15.89 |
| April 2022 | $14.94 | $16.83 |
| March 2022 | $16.16 | $18.20 |
| February 2022 | $14.84 | $17.01 |
| January 2022 | $14.94 | $17.13 |
| December 2021 | $14.53 | $16.66 |
| November 2021 | $13.31 | $15.40 |
| October 2021 | $12.98 | $15.01 |
| September 2021 | $12.36 | $14.30 |
| August 2021 | $12.98 | $15.15 |
| July 2021 | $11.13 | $13 |
| June 2021 | $12.21 | $14.26 |
| May 2021 | $12.71 | $14.98 |
| April 2021 | $12.73 | $15 |
| March 2021 | $12.15 | $14.32 |
| February 2021 | $12.12 | $14.50 |
| January 2021 | $10.95 | $13.09 |
| December 2020 | $11.02 | $13.18 |
| November 2020 | $10.70 | $12.94 |
| October 2020 | $9.93 | $12 |
| September 2020 | $10.39 | $12.56 |
| August 2020 | $9.03 | $11.04 |
| July 2020 | $8.73 | $10.67 |
| June 2020 | $9.43 | $11.52 |
| May 2020 | $9.22 | $11.38 |
| April 2020 | $8.28 | $10.22 |
| March 2020 | $8.93 | $11.02 |
| February 2020 | $11.11 | $13.86 |
| January 2020 | $11.42 | $14.24 |
| December 2019 | $11.47 | $14.30 |
| November 2019 | $10.12 | $12.75 |
| October 2019 | $9.48 | $11.94 |
| September 2019 | $8.85 | $11.15 |
| August 2019 | $8.98 | $11.45 |
| July 2019 | $8.86 | $11.29 |
| June 2019 | $8.84 | $11.27 |
| May 2019 | $8.76 | $11.30 |
| April 2019 | $8.76 | $11.30 |
| March 2019 | $8.42 | $10.85 |
| February 2019 | $8.61 | $11.22 |
| January 2019 | $8.59 | $11.20 |
| December 2018 | $8.76 | $11.43 |
| November 2018 | $9.37 | $12.40 |
| October 2018 | $9.67 | $12.79 |
| September 2018 | $9.94 | $13.15 |
| August 2018 | $10.09 | $13.48 |
| July 2018 | $9.89 | $13.20 |
| June 2018 | $10.11 | $13.50 |
| May 2018 | $9.80 | $13.20 |
| April 2018 | $9.76 | $13.15 |
| March 2018 | $9.60 | $12.94 |
| February 2018 | $8.78 | $11.95 |
| January 2018 | $9.47 | $12.89 |
| December 2017 | $9.73 | $13.25 |
| November 2017 | $9.13 | $12.60 |
| October 2017 | $9.52 | $13.12 |
| September 2017 | $8.70 | $12 |
| August 2017 | $8.54 | $11.90 |
| July 2017 | $8.62 | $12 |
| June 2017 | $8.76 | $12.20 |
| May 2017 | $8.50 | $11.95 |
| April 2017 | $8.44 | $11.87 |
| March 2017 | $8.75 | $12.30 |
| February 2017 | $8.89 | $12.60 |
| January 2017 | $8.82 | $12.50 |
| December 2016 | $9.53 | $13.50 |
| November 2016 | $8.51 | $12.20 |
| October 2016 | $7.46 | $10.70 |
| September 2016 | $7.59 | $10.88 |
| August 2016 | $7 | $10.14 |
| July 2016 | $6.96 | $10.09 |
| June 2016 | $6.74 | $9.77 |
| May 2016 | $6.76 | $9.88 |
| April 2016 | $6.57 | $9.61 |
| March 2016 | $6.20 | $9.07 |
| February 2016 | $6.01 | $8.88 |
| January 2016 | $6.12 | $9.04 |
| December 2015 | $6.49 | $9.59 |
| November 2015 | $5.98 | $8.98 |
| October 2015 | $5.82 | $8.74 |
| September 2015 | $6.04 | $9.07 |
| August 2015 | $5.41 | $8.21 |
| July 2015 | $5.55 | $8.41 |
| June 2015 | $5.91 | $8.97 |
| May 2015 | $5.33 | $8.17 |
| April 2015 | $5.16 | $7.90 |
| March 2015 | $5.16 | $7.90 |
| February 2015 | $5.07 | $7.85 |
| January 2015 | $5.12 | $7.93 |
| December 2014 | $5.21 | $8.07 |
| November 2014 | $5.25 | $8.21 |
| October 2014 | $5.06 | $7.92 |
| September 2014 | $5.15 | $8.06 |
| August 2014 | $5.18 | $8.18 |
| July 2014 | $5.14 | $8.11 |
| June 2014 | $5.15 | $8.14 |
| May 2014 | $4.68 | $7.46 |
| April 2014 | $5 | $7.98 |
| March 2014 | $5.33 | $8.50 |
| February 2014 | $5.17 | $8.32 |
| January 2014 | $5.49 | $8.83 |
| December 2013 | $4.99 | $8.03 |
| November 2013 | $4.49 | $7.22 |
| October 2013 | $4.20 | $6.82 |
| September 2013 | $4.10 | $6.67 |
| August 2013 | $4.19 | $6.88 |
| July 2013 | $4.44 | $7.29 |
| June 2013 | $4.42 | $7.25 |
| May 2013 | $4.32 | $7.16 |
| April 2013 | $4.32 | $7.15 |
| March 2013 | $4.41 | $7.30 |
| February 2013 | $3.93 | $6.58 |
| January 2013 | $3.80 | $6.35 |
| December 2012 | $3.74 | $6.26 |
| November 2012 | $3.87 | $6.48 |
| October 2012 | $3.67 | $6.20 |
| September 2012 | $4.20 | $7.10 |
| August 2012 | $4.50 | $7.60 |
| July 2012 | $5.34 | $9.10 |
| June 2012 | $5.28 | $9.01 |
| May 2012 | $5.08 | $8.66 |
| April 2012 | $5.64 | $9.75 |
| March 2012 | $5.70 | $9.85 |
| February 2012 | $5.23 | $9.18 |
| January 2012 | $4.92 | $8.64 |
| December 2011 | $4.82 | $8.46 |
| November 2011 | $4.92 | $8.63 |
| October 2011 | $4.53 | $8.08 |
| September 2011 | $4.83 | $8.62 |
| August 2011 | $4.90 | $8.74 |
| July 2011 | $4.83 | $8.74 |
| June 2011 | $4.88 | $8.83 |
| May 2011 | $4.76 | $8.62 |
| April 2011 | $4.79 | $8.80 |
| March 2011 | $4.57 | $8.40 |
| February 2011 | $4.82 | $8.99 |
| January 2011 | $4.59 | $8.56 |
| December 2010 | $4.67 | $8.71 |
| November 2010 | $4.29 | $8 |
| October 2010 | $4.29 | $8.13 |
| September 2010 | $4.23 | $8.01 |
| August 2010 | $4.42 | $8.50 |
| July 2010 | $4.31 | $8.30 |
| June 2010 | $4.37 | $8.42 |
| May 2010 | $4.35 | $8.37 |
| April 2010 | $4.35 | $8.50 |
| March 2010 | $4.40 | $8.60 |
| February 2010 | $4.10 | $8.15 |
| January 2010 | $4.29 | $8.53 |
| December 2009 | $4.29 | $8.53 |
| November 2009 | $3.89 | $7.73 |
| October 2009 | $3.86 | $7.80 |
| September 2009 | $3.99 | $8.07 |
| August 2009 | $4.51 | $9.25 |
| July 2009 | $3.83 | $7.85 |
| June 2009 | $3.85 | $7.90 |
| May 2009 | $3.90 | $8 |
| April 2009 | $3.89 | $8.10 |
| March 2009 | $4.54 | $9.45 |
| February 2009 | $3.82 | $8.10 |
| January 2009 | $4.34 | $9.22 |
| December 2008 | $4.71 | $10 |
| November 2008 | $4.25 | $9.01 |
| October 2008 | $4.84 | $10.46 |
| September 2008 | $4.63 | $10 |
| August 2008 | $4.22 | $9.25 |
| July 2008 | $4.22 | $9.25 |
| June 2008 | $4.45 | $9.74 |
| May 2008 | $4.41 | $9.65 |
| April 2008 | $4.62 | $10.25 |
| March 2008 | $4.39 | $9.74 |
| February 2008 | $4.15 | $9.32 |
| January 2008 | $4 | $8.98 |
| December 2007 | $4.67 | $10.48 |
| November 2007 | $4.59 | $10.31 |
| October 2007 | $4.55 | $10.33 |
| September 2007 | $5.01 | $11.39 |
| August 2007 | $4.57 | $10.50 |
| July 2007 | $4.55 | $10.47 |
| June 2007 | $4.59 | $10.55 |
| May 2007 | $4.57 | $10.50 |
| April 2007 | $4.52 | $10.51 |
| March 2007 | $4.38 | $10.20 |
| February 2007 | $4.39 | $10.33 |
| January 2007 | $4.31 | $10.15 |
| December 2006 | $4.23 | $9.96 |
| November 2006 | $4.74 | $11.16 |
| October 2006 | $4.09 | $10.70 |
| September 2006 | $4.18 | $10.94 |
| August 2006 | $4.09 | $10.83 |
| July 2006 | $4.12 | $10.92 |
| June 2006 | $4.16 | $11 |
| May 2006 | $4.32 | $11.44 |
| April 2006 | $4.07 | $10.90 |
| March 2006 | $4.11 | $11 |
| February 2006 | $4.40 | $11.91 |
| January 2006 | $4.44 | $12 |
| December 2005 | $4.49 | $12.15 |
| November 2005 | $4.66 | $12.61 |
| October 2005 | $3.97 | $10.86 |
| September 2005 | $4.14 | $11.32 |
| August 2005 | $4.08 | $11.27 |
| July 2005 | $4.11 | $11.36 |
| June 2005 | $4.33 | $11.98 |
| May 2005 | $4.41 | $12.18 |
| April 2005 | $4.23 | $11.82 |
| March 2005 | $4.63 | $12.94 |
| February 2005 | $4.78 | $13.50 |
| January 2005 | $4.80 | $13.55 |
| December 2004 | $4.79 | $13.54 |
| November 2004 | $5.27 | $16.50 |
| October 2004 | $3.84 | $12.04 |
| September 2004 | $4.21 | $13.20 |
| August 2004 | $4.05 | $12.82 |
| July 2004 | $4.03 | $12.74 |
| June 2004 | $4.06 | $12.84 |
| May 2004 | $4.26 | $13.61 |
| April 2004 | $4.32 | $13.82 |
| March 2004 | $4.50 | $14.36 |
| February 2004 | $4.65 | $15 |
| January 2004 | $4.70 | $15.17 |
| December 2003 | $5.10 | $16.46 |
| November 2003 | $4.60 | $14.82 |
| October 2003 | $3.74 | $13.37 |
| September 2003 | $3.53 | $12.64 |
| August 2003 | $3.49 | $12.63 |
| July 2003 | $3.47 | $12.54 |
| June 2003 | $3.48 | $12.59 |
| May 2003 | $3.41 | $12.32 |
| April 2003 | $3.42 | $12.49 |
| March 2003 | $3.43 | $12.54 |
| February 2003 | $3.33 | $12.31 |
| January 2003 | $3.47 | $12.82 |
| December 2002 | $3.43 | $12.68 |
| November 2002 | $3.23 | $12.67 |
| October 2002 | $3.02 | $11.83 |
| September 2002 | $3.13 | $12.26 |
| August 2002 | $3.07 | $12.04 |
| July 2002 | $2.92 | $11.59 |
| June 2002 | $3.17 | $12.58 |
| May 2002 | $2.98 | $11.82 |
| April 2002 | $3 | $12.04 |
| March 2002 | $3.17 | $12.73 |
| February 2002 | $2.91 | $11.82 |
| January 2002 | $2.80 | $11.36 |
| December 2001 | $3.12 | $12.64 |
| November 2001 | $3.14 | $12.73 |
| October 2001 | $2.63 | $11.32 |
| September 2001 | $2.91 | $12.54 |
| August 2001 | $2.53 | $10.91 |
| July 2001 | $2.71 | $11.82 |
| June 2001 | $2.80 | $12.18 |
| May 2001 | $2.30 | $10 |
| April 2001 | $2.22 | $9.77 |
| March 2001 | $2.19 | $9.66 |
| February 2001 | $2.18 | $9.77 |
| January 2001 | $2.24 | $10 |
| December 2000 | $2.54 | $11.36 |
| November 2000 | $2.39 | $10.68 |
| October 2000 | $2.10 | $10 |
| September 2000 | $2.29 | $10.91 |
| August 2000 | $1.87 | $9.03 |
| July 2000 | $1.69 | $8.18 |
| June 2000 | $1.88 | $9.09 |
| May 2000 | $2.45 | $11.82 |
| April 2000 | $2.47 | $12.05 |
| March 2000 | $2.61 | $12.73 |
| February 2000 | $2.27 | $11.08 |
| January 2000 | $2.26 | $11.25 |
| December 1999 | $2.87 | $14.32 |
| November 1999 | $2.60 | $12.96 |
| October 1999 | $2.60 | $13.75 |
| September 1999 | $2.75 | $14.54 |
| August 1999 | $2.80 | $14.94 |
| July 1999 | $3.24 | $17.27 |
| June 1999 | $2.88 | $15.40 |
| May 1999 | $2.56 | $13.64 |
| April 1999 | $3.04 | $16.36 |
| March 1999 | $3.33 | $17.96 |
| February 1999 | $3.71 | $20 |
| January 1999 | $4.34 | $23.52 |
| December 1998 | $4.19 | $22.73 |
| November 1998 | $3.17 | $17.16 |
| October 1998 | $3.33 | $19.09 |
| September 1998 | $3.57 | $20.46 |
| August 1998 | $3.73 | $21.36 |
| July 1998 | $3.86 | $22.27 |
| June 1998 | $4.10 | $23.64 |
| May 1998 | $4.40 | $25.46 |
| April 1998 | $4.28 | $24.77 |
| March 1998 | $4.36 | $25.23 |
| February 1998 | $4.40 | $25.46 |
| January 1998 | $4.53 | $26.36 |
| December 1997 | $4.22 | $24.55 |
| November 1997 | $3.71 | $21.59 |
| October 1997 | $3.50 | $20.46 |
| September 1997 | $3.34 | $19.55 |
| August 1997 | $2.84 | $16.59 |
| July 1997 | $2.66 | $17.27 |
| June 1997 | $2.52 | $16.36 |
| May 1997 | $2.56 | $16.59 |
| April 1997 | $2.44 | $15.91 |
| March 1997 | $2.86 | $18.64 |
| February 1997 | $2.93 | $19.09 |
| January 1997 | $2.77 | $18.18 |
| December 1996 | $3.01 | $19.77 |
| November 1996 | $2.58 | $17.04 |
| October 1996 | $2.41 | $15.91 |
| September 1996 | $2.51 | $16.59 |
| August 1996 | $2.32 | $15.45 |
| July 1996 | $2.19 | $14.54 |
| June 1996 | $2.12 | $14.09 |
| May 1996 | $1.95 | $12.96 |
| April 1996 | $1.79 | $11.98 |
| March 1996 | $1.86 | $12.50 |
| February 1996 | $1.77 | $11.98 |
| January 1996 | $1.62 | $10.95 |
| December 1995 | $1.71 | $11.57 |
| November 1995 | $2.01 | $13.64 |
| October 1995 | $1.82 | $12.40 |
| September 1995 | $2 | $13.64 |
| August 1995 | $1.82 | $12.40 |
| July 1995 | $2.34 | $16.12 |
| June 1995 | $2.16 | $14.88 |
| May 1995 | $2.10 | $14.46 |
| April 1995 | $1.94 | $13.43 |
| March 1995 | $2.14 | $14.88 |
| February 1995 | $2.02 | $14.05 |
| January 1995 | $2.13 | $14.88 |
| December 1994 | $2.19 | $15.29 |
| November 1994 | $2.60 | $18.18 |
| October 1994 | $2.59 | $18.18 |
| September 1994 | $2.65 | $18.60 |
| August 1994 | $2.42 | $16.94 |
| July 1994 | $2.10 | $14.84 |
| June 1994 | $2.50 | $17.66 |
| May 1994 | $2.24 | $15.78 |
| April 1994 | $2.31 | $16.34 |
| March 1994 | $2.23 | $15.78 |
| February 1994 | $2.44 | $17.28 |
| January 1994 | $2.22 | $15.78 |
| December 1993 | $1.90 | $13.52 |
| November 1993 | $1.42 | $20.29 |
| October 1993 | $1.82 | $25.92 |
| September 1993 | $1.37 | $19.53 |
| August 1993 | $1.78 | $6.42 |
| July 1993 | $1.77 | $6.42 |
| June 1993 | $1.25 | $18.03 |
| May 1993 | $1.62 | $23.29 |
| April 1993 | $1.35 | $19.53 |
| March 1993 | $1.11 | $16.15 |
UBCP
List: Contenders
Price: $12.89
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 10.01%
Payout Ratio: 83.23%
Payout Ratio Range:
Dividend Per Share: 1.29 USD
Earnings Per Share: 1.57 USD
P/E Ratio: 7.76
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 325
Market Capitalization: 80.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 20.28%
DGR5: 13.09%
DGR10: 11.56%
DGR20: 5.67%