United Bancorp, Inc. ( UBCP) - Price History
Monthly price history for UBCP (United Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $16.08 | $16.08 |
| July 2026 | $15.25 | $15.25 |
| June 2026 | $15.88 | $15.88 |
| May 2026 | $15.23 | $15.41 |
| April 2026 | $16.19 | $16.39 |
| March 2026 | $15.03 | $15.21 |
| February 2026 | $14.38 | $14.90 |
| January 2026 | $13.41 | $13.90 |
| December 2025 | $13.85 | $14.35 |
| November 2025 | $12.74 | $13.39 |
| October 2025 | $12.45 | $13.08 |
| September 2025 | $13.31 | $13.98 |
| August 2025 | $13.64 | $14.51 |
| July 2025 | $13.21 | $14.06 |
| June 2025 | $13.63 | $14.50 |
| May 2025 | $12.87 | $13.88 |
| April 2025 | $11.54 | $12.45 |
| March 2025 | $12.44 | $13.42 |
| February 2025 | $12.67 | $14.03 |
| January 2025 | $11.30 | $12.51 |
| December 2024 | $11.74 | $13 |
| November 2024 | $12.21 | $13.69 |
| October 2024 | $11.68 | $13.10 |
| September 2024 | $11.71 | $13.13 |
| August 2024 | $10.96 | $12.47 |
| July 2024 | $10.85 | $12.35 |
| June 2024 | $11.03 | $12.55 |
| May 2024 | $10.43 | $12.04 |
| April 2024 | $10.82 | $12.49 |
| March 2024 | $12.53 | $14.47 |
| February 2024 | $10.04 | $11.91 |
| January 2024 | $10.16 | $12.04 |
| December 2023 | $10.83 | $12.84 |
| November 2023 | $9.14 | $11 |
| October 2023 | $8.30 | $9.99 |
| September 2023 | $9.59 | $11.55 |
| August 2023 | $9.54 | $11.65 |
| July 2023 | $9.94 | $12.14 |
| June 2023 | $9.80 | $11.97 |
| May 2023 | $9.24 | $11.44 |
| April 2023 | $10.50 | $13.01 |
| March 2023 | $11.71 | $14.50 |
| February 2023 | $11.82 | $14.95 |
| January 2023 | $11.42 | $14.45 |
| December 2022 | $11.64 | $14.72 |
| November 2022 | $11.68 | $14.93 |
| October 2022 | $11.75 | $15.02 |
| September 2022 | $12.57 | $16.07 |
| August 2022 | $12.02 | $15.51 |
| July 2022 | $11.85 | $15.30 |
| June 2022 | $12.70 | $16.39 |
| May 2022 | $12.20 | $15.89 |
| April 2022 | $12.92 | $16.83 |
| March 2022 | $13.97 | $18.20 |
| February 2022 | $12.83 | $17.01 |
| January 2022 | $12.92 | $17.13 |
| December 2021 | $12.56 | $16.66 |
| November 2021 | $11.50 | $15.40 |
| October 2021 | $11.21 | $15.01 |
| September 2021 | $10.68 | $14.30 |
| August 2021 | $11.21 | $15.15 |
| July 2021 | $9.62 | $13 |
| June 2021 | $10.55 | $14.26 |
| May 2021 | $10.98 | $14.98 |
| April 2021 | $10.99 | $15 |
| March 2021 | $10.50 | $14.32 |
| February 2021 | $10.46 | $14.50 |
| January 2021 | $9.45 | $13.09 |
| December 2020 | $9.51 | $13.18 |
| November 2020 | $9.24 | $12.94 |
| October 2020 | $8.56 | $12 |
| September 2020 | $8.96 | $12.56 |
| August 2020 | $7.79 | $11.04 |
| July 2020 | $7.53 | $10.67 |
| June 2020 | $8.13 | $11.52 |
| May 2020 | $7.95 | $11.38 |
| April 2020 | $7.14 | $10.22 |
| March 2020 | $7.70 | $11.02 |
| February 2020 | $9.58 | $13.86 |
| January 2020 | $9.84 | $14.24 |
| December 2019 | $9.88 | $14.30 |
| November 2019 | $8.72 | $12.75 |
| October 2019 | $8.16 | $11.94 |
| September 2019 | $7.62 | $11.15 |
| August 2019 | $7.73 | $11.45 |
| July 2019 | $7.62 | $11.29 |
| June 2019 | $7.61 | $11.27 |
| May 2019 | $7.54 | $11.30 |
| April 2019 | $7.54 | $11.30 |
| March 2019 | $7.24 | $10.85 |
| February 2019 | $7.41 | $11.23 |
| January 2019 | $7.39 | $11.20 |
| December 2018 | $7.54 | $11.43 |
| November 2018 | $8.06 | $12.40 |
| October 2018 | $8.31 | $12.79 |
| September 2018 | $8.55 | $13.15 |
| August 2018 | $8.67 | $13.48 |
| July 2018 | $8.49 | $13.20 |
| June 2018 | $8.69 | $13.50 |
| May 2018 | $8.41 | $13.20 |
| April 2018 | $8.38 | $13.15 |
| March 2018 | $8.25 | $12.95 |
| February 2018 | $7.53 | $11.95 |
| January 2018 | $8.13 | $12.89 |
| December 2017 | $8.35 | $13.25 |
| November 2017 | $7.84 | $12.60 |
| October 2017 | $8.17 | $13.13 |
| September 2017 | $7.46 | $12 |
| August 2017 | $7.33 | $11.90 |
| July 2017 | $7.39 | $12 |
| June 2017 | $7.51 | $12.20 |
| May 2017 | $7.29 | $11.95 |
| April 2017 | $7.24 | $11.87 |
| March 2017 | $7.50 | $12.30 |
| February 2017 | $7.62 | $12.60 |
| January 2017 | $7.56 | $12.50 |
| December 2016 | $8.16 | $13.50 |
| November 2016 | $7.29 | $12.20 |
| October 2016 | $6.39 | $10.70 |
| September 2016 | $6.50 | $10.88 |
| August 2016 | $5.99 | $10.14 |
| July 2016 | $5.96 | $10.09 |
| June 2016 | $5.77 | $9.77 |
| May 2016 | $5.78 | $9.88 |
| April 2016 | $5.62 | $9.61 |
| March 2016 | $5.31 | $9.07 |
| February 2016 | $5.14 | $8.88 |
| January 2016 | $5.23 | $9.04 |
| December 2015 | $5.55 | $9.59 |
| November 2015 | $5.11 | $8.98 |
| October 2015 | $4.98 | $8.74 |
| September 2015 | $5.16 | $9.07 |
| August 2015 | $4.62 | $8.21 |
| July 2015 | $4.74 | $8.41 |
| June 2015 | $5.05 | $8.97 |
| May 2015 | $4.55 | $8.17 |
| April 2015 | $4.40 | $7.90 |
| March 2015 | $4.40 | $7.90 |
| February 2015 | $4.32 | $7.85 |
| January 2015 | $4.37 | $7.93 |
| December 2014 | $4.44 | $8.07 |
| November 2014 | $4.47 | $8.21 |
| October 2014 | $4.31 | $7.92 |
| September 2014 | $4.39 | $8.06 |
| August 2014 | $4.41 | $8.18 |
| July 2014 | $4.38 | $8.11 |
| June 2014 | $4.39 | $8.14 |
| May 2014 | $3.98 | $7.46 |
| April 2014 | $4.26 | $7.98 |
| March 2014 | $4.54 | $8.50 |
| February 2014 | $4.40 | $8.32 |
| January 2014 | $4.67 | $8.83 |
| December 2013 | $4.25 | $8.03 |
| November 2013 | $3.82 | $7.22 |
| October 2013 | $3.57 | $6.82 |
| September 2013 | $3.49 | $6.67 |
| August 2013 | $3.56 | $6.88 |
| July 2013 | $3.78 | $7.29 |
| June 2013 | $3.76 | $7.25 |
| May 2013 | $3.67 | $7.16 |
| April 2013 | $3.67 | $7.15 |
| March 2013 | $3.74 | $7.30 |
| February 2013 | $3.34 | $6.58 |
| January 2013 | $3.22 | $6.35 |
| December 2012 | $3.18 | $6.26 |
| November 2012 | $3.29 | $6.48 |
| October 2012 | $3.11 | $6.20 |
| September 2012 | $3.56 | $7.10 |
| August 2012 | $3.82 | $7.60 |
| July 2012 | $4.53 | $9.10 |
| June 2012 | $4.48 | $9.01 |
| May 2012 | $4.31 | $8.66 |
| April 2012 | $4.78 | $9.75 |
| March 2012 | $4.83 | $9.85 |
| February 2012 | $4.43 | $9.18 |
| January 2012 | $4.17 | $8.64 |
| December 2011 | $4.08 | $8.46 |
| November 2011 | $4.17 | $8.63 |
| October 2011 | $3.83 | $8.08 |
| September 2011 | $4.09 | $8.62 |
| August 2011 | $4.15 | $8.74 |
| July 2011 | $4.08 | $8.74 |
| June 2011 | $4.12 | $8.83 |
| May 2011 | $4.02 | $8.62 |
| April 2011 | $4.04 | $8.80 |
| March 2011 | $3.86 | $8.40 |
| February 2011 | $4.07 | $8.99 |
| January 2011 | $3.87 | $8.56 |
| December 2010 | $3.94 | $8.71 |
| November 2010 | $3.62 | $8 |
| October 2010 | $3.62 | $8.13 |
| September 2010 | $3.56 | $8.01 |
| August 2010 | $3.72 | $8.50 |
| July 2010 | $3.63 | $8.30 |
| June 2010 | $3.68 | $8.42 |
| May 2010 | $3.66 | $8.37 |
| April 2010 | $3.66 | $8.50 |
| March 2010 | $3.70 | $8.60 |
| February 2010 | $3.45 | $8.15 |
| January 2010 | $3.61 | $8.53 |
| December 2009 | $3.61 | $8.53 |
| November 2009 | $3.27 | $7.73 |
| October 2009 | $3.24 | $7.80 |
| September 2009 | $3.35 | $8.07 |
| August 2009 | $3.78 | $9.25 |
| July 2009 | $3.21 | $7.85 |
| June 2009 | $3.23 | $7.90 |
| May 2009 | $3.27 | $8 |
| April 2009 | $3.26 | $8.10 |
| March 2009 | $3.80 | $9.45 |
| February 2009 | $3.21 | $8.10 |
| January 2009 | $3.65 | $9.22 |
| December 2008 | $3.96 | $10 |
| November 2008 | $3.57 | $9.01 |
| October 2008 | $4.06 | $10.46 |
| September 2008 | $3.88 | $10 |
| August 2008 | $3.54 | $9.25 |
| July 2008 | $3.54 | $9.25 |
| June 2008 | $3.73 | $9.74 |
| May 2008 | $3.69 | $9.65 |
| April 2008 | $3.87 | $10.25 |
| March 2008 | $3.68 | $9.74 |
| February 2008 | $3.47 | $9.32 |
| January 2008 | $3.34 | $8.98 |
| December 2007 | $3.90 | $10.48 |
| November 2007 | $3.84 | $10.31 |
| October 2007 | $3.80 | $10.33 |
| September 2007 | $4.19 | $11.39 |
| August 2007 | $3.81 | $10.50 |
| July 2007 | $3.80 | $10.47 |
| June 2007 | $3.83 | $10.55 |
| May 2007 | $3.81 | $10.50 |
| April 2007 | $3.77 | $10.51 |
| March 2007 | $3.66 | $10.20 |
| February 2007 | $3.66 | $10.33 |
| January 2007 | $3.60 | $10.15 |
| December 2006 | $3.53 | $9.96 |
| November 2006 | $3.95 | $11.16 |
| October 2006 | $3.41 | $10.70 |
| September 2006 | $3.49 | $10.94 |
| August 2006 | $3.41 | $10.83 |
| July 2006 | $3.44 | $10.92 |
| June 2006 | $3.47 | $11 |
| May 2006 | $3.60 | $11.44 |
| April 2006 | $3.40 | $10.90 |
| March 2006 | $3.43 | $11 |
| February 2006 | $3.67 | $11.91 |
| January 2006 | $3.70 | $12 |
| December 2005 | $3.74 | $12.15 |
| November 2005 | $3.88 | $12.61 |
| October 2005 | $3.65 | $11.95 |
| September 2005 | $3.80 | $12.45 |
| August 2005 | $3.74 | $12.40 |
| July 2005 | $3.78 | $12.50 |
| June 2005 | $3.98 | $13.18 |
| May 2005 | $4.05 | $13.40 |
| April 2005 | $3.89 | $13 |
| March 2005 | $4.26 | $14.24 |
| February 2005 | $4.40 | $14.85 |
| January 2005 | $4.42 | $14.90 |
| December 2004 | $4.41 | $14.89 |
| November 2004 | $4.85 | $18.15 |
| October 2004 | $3.54 | $13.24 |
| September 2004 | $3.88 | $14.52 |
| August 2004 | $3.73 | $14.10 |
| July 2004 | $3.71 | $14.02 |
| June 2004 | $3.74 | $14.12 |
| May 2004 | $3.93 | $14.84 |
| April 2004 | $3.99 | $15.20 |
| March 2004 | $4.15 | $15.80 |
| February 2004 | $4.30 | $16.50 |
| January 2004 | $4.34 | $16.69 |
| December 2003 | $4.71 | $18.10 |
| November 2003 | $4.24 | $16.30 |
| October 2003 | $3.45 | $14.71 |
| September 2003 | $3.26 | $13.91 |
| August 2003 | $3.23 | $13.89 |
| July 2003 | $3.21 | $13.80 |
| June 2003 | $3.22 | $13.85 |
| May 2003 | $3.15 | $13.55 |
| April 2003 | $3.16 | $13.74 |
| March 2003 | $3.18 | $13.80 |
| February 2003 | $3.09 | $13.54 |
| January 2003 | $3.22 | $14.10 |
| December 2002 | $3.18 | $13.95 |
| November 2002 | $3 | $13.15 |
| October 2002 | $2.80 | $13.01 |
| September 2002 | $2.90 | $13.49 |
| August 2002 | $2.85 | $13.25 |
| July 2002 | $2.71 | $12.75 |
| June 2002 | $2.95 | $13.84 |
| May 2002 | $2.77 | $13 |
| April 2002 | $2.79 | $13.25 |
| March 2002 | $2.95 | $14 |
| February 2002 | $2.71 | $13 |
| January 2002 | $2.61 | $12.50 |
| December 2001 | $2.90 | $13.90 |
| November 2001 | $2.92 | $14 |
| October 2001 | $2.45 | $12.45 |
| September 2001 | $2.71 | $13.80 |
| August 2001 | $2.36 | $12 |
| July 2001 | $2.53 | $13 |
| June 2001 | $2.61 | $13.40 |
| May 2001 | $2.14 | $11 |
| April 2001 | $2.07 | $10.75 |
| March 2001 | $2.04 | $10.62 |
| February 2001 | $2.04 | $10.75 |
| January 2001 | $2.09 | $11 |
| December 2000 | $2.38 | $12.50 |
| November 2000 | $2.23 | $11.75 |
| October 2000 | $1.97 | $11 |
| September 2000 | $2.14 | $12 |
| August 2000 | $1.74 | $9.75 |
| July 2000 | $1.59 | $9 |
| June 2000 | $1.76 | $10 |
| May 2000 | $2.29 | $13 |
| April 2000 | $2.31 | $13.25 |
| March 2000 | $2.44 | $14 |
| February 2000 | $2.13 | $12.19 |
| January 2000 | $2.10 | $12.38 |
| December 1999 | $2.68 | $15.75 |
| November 1999 | $2.42 | $14.25 |
| October 1999 | $2.43 | $15.12 |
| September 1999 | $2.57 | $16 |
| August 1999 | $2.64 | $16.44 |
| July 1999 | $3.02 | $19 |
| June 1999 | $2.70 | $16.94 |
| May 1999 | $2.39 | $15 |
| April 1999 | $2.84 | $18 |
| March 1999 | $3.12 | $19.75 |
| February 1999 | $3.47 | $22 |
| January 1999 | $4.06 | $25.88 |
| December 1998 | $3.92 | $25 |
| November 1998 | $2.96 | $18.88 |
| October 1998 | $3.12 | $21 |
| September 1998 | $3.34 | $22.50 |
| August 1998 | $3.49 | $23.50 |
| July 1998 | $3.62 | $24.50 |
| June 1998 | $3.84 | $26 |
| May 1998 | $4.14 | $28 |
| April 1998 | $4.01 | $27.25 |
| March 1998 | $4.08 | $27.75 |
| February 1998 | $4.12 | $28 |
| January 1998 | $4.25 | $29 |
| December 1997 | $3.96 | $27 |
| November 1997 | $3.48 | $23.75 |
| October 1997 | $3.28 | $22.50 |
| September 1997 | $3.14 | $21.50 |
| August 1997 | $2.66 | $18.25 |
| July 1997 | $2.50 | $19 |
| June 1997 | $2.37 | $18 |
| May 1997 | $2.40 | $18.25 |
| April 1997 | $2.29 | $17.50 |
| March 1997 | $2.68 | $20.50 |
| February 1997 | $2.75 | $21 |
| January 1997 | $2.60 | $20 |
| December 1996 | $2.83 | $21.75 |
| November 1996 | $2.43 | $18.75 |
| October 1996 | $2.27 | $17.50 |
| September 1996 | $2.36 | $18.25 |
| August 1996 | $2.20 | $17 |
| July 1996 | $2.06 | $16 |
| June 1996 | $1.99 | $15.50 |
| May 1996 | $1.83 | $14.25 |
| April 1996 | $1.85 | $14.50 |
| March 1996 | $1.93 | $15.12 |
| February 1996 | $1.84 | $14.50 |
| January 1996 | $1.68 | $13.25 |
| December 1995 | $1.78 | $14 |
| November 1995 | $2.09 | $16.50 |
| October 1995 | $1.89 | $15 |
| September 1995 | $2.08 | $16.50 |
| August 1995 | $1.89 | $15 |
| July 1995 | $2.40 | $19.50 |
| June 1995 | $2.22 | $18 |
| May 1995 | $2.16 | $17.50 |
| April 1995 | $1.99 | $16.25 |
| March 1995 | $2.21 | $18 |
| February 1995 | $2.08 | $17 |
| January 1995 | $2.20 | $18 |
| December 1994 | $2.26 | $18.50 |
| November 1994 | $2.68 | $22 |
| October 1994 | $2.67 | $22 |
| September 1994 | $2.73 | $22.50 |
| August 1994 | $2.49 | $20.50 |
| July 1994 | $2.39 | $19.75 |
| June 1994 | $2.84 | $23.50 |
| May 1994 | $2.54 | $21 |
| April 1994 | $2.62 | $21.75 |
| March 1994 | $2.53 | $21 |
| February 1994 | $2.77 | $23 |
| January 1994 | $2.52 | $21 |
| December 1993 | $2.16 | $18 |
| November 1993 | $1.62 | $27 |
| October 1993 | $2.07 | $34.50 |
| September 1993 | $1.56 | $26 |
| August 1993 | $1.44 | $24 |
| July 1993 | $1.43 | $24 |
| June 1993 | $1.43 | $24 |
| May 1993 | $1.85 | $31 |
| April 1993 | $1.51 | $26 |
| March 1993 | $1.25 | $21.50 |
UBCP
List: Challengers
Price: $16.08
52 week price:
Dividend Yield: 5.89%
5-year range yield:
Forward Dividend Yield: 4.94%
Payout Ratio: 47.97%
Dividend Per Share: 0.79 USD
Earnings Per Share: 1.34 USD
P/E Ratio: 11.35
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 325
Market Capitalization: 92.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 6.22%
DGR5: 5.22%
DGR10: 7.61%
DGR20: 4.11%