United Security Bancshares - Price History
Monthly price history for UBFO (United Security Bancshares)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $7.31 | $7.31 |
| April 2024 | $7.12 | $7.12 |
| March 2024 | $7.71 | $7.71 |
| February 2024 | $7.53 | $7.53 |
| January 2024 | $8.05 | $8.05 |
| December 2023 | $8.29 | $8.41 |
| November 2023 | $7.86 | $7.97 |
| October 2023 | $7.66 | $7.77 |
| September 2023 | $7.21 | $7.44 |
| August 2023 | $6.94 | $7.16 |
| July 2023 | $7.21 | $7.44 |
| June 2023 | $6.34 | $6.66 |
| May 2023 | $5.95 | $6.25 |
| April 2023 | $5.73 | $6.02 |
| March 2023 | $5.97 | $6.38 |
| February 2023 | $7.20 | $7.70 |
| January 2023 | $7.39 | $7.90 |
| December 2022 | $6.74 | $7.31 |
| November 2022 | $6.50 | $7.05 |
| October 2022 | $6.38 | $6.92 |
| September 2022 | $5.91 | $6.52 |
| August 2022 | $6.44 | $7.10 |
| July 2022 | $6.61 | $7.29 |
| June 2022 | $6.81 | $7.62 |
| May 2022 | $7.03 | $7.87 |
| April 2022 | $7.18 | $8.03 |
| March 2022 | $7.32 | $8.30 |
| February 2022 | $7.42 | $8.41 |
| January 2022 | $7.24 | $8.21 |
| December 2021 | $7.16 | $8.12 |
| November 2021 | $6.82 | $7.84 |
| October 2021 | $6.88 | $7.91 |
| September 2021 | $6.86 | $7.99 |
| August 2021 | $7.04 | $8.20 |
| July 2021 | $6.92 | $8.07 |
| June 2021 | $6.92 | $8.17 |
| May 2021 | $7.20 | $8.50 |
| April 2021 | $7.01 | $8.28 |
| March 2021 | $6.84 | $8.19 |
| February 2021 | $6.23 | $7.46 |
| January 2021 | $5.70 | $6.83 |
| December 2020 | $5.89 | $7.05 |
| November 2020 | $5.80 | $7.05 |
| October 2020 | $5.11 | $6.22 |
| September 2020 | $4.94 | $6.11 |
| August 2020 | $4.92 | $6.09 |
| July 2020 | $5.06 | $6.26 |
| June 2020 | $5.32 | $6.69 |
| May 2020 | $4.88 | $6.13 |
| April 2020 | $5.30 | $6.66 |
| March 2020 | $5 | $6.40 |
| February 2020 | $6.76 | $8.66 |
| January 2020 | $7.60 | $9.74 |
| December 2019 | $8.38 | $10.73 |
| November 2019 | $8.07 | $10.44 |
| October 2019 | $7.86 | $10.17 |
| September 2019 | $8.05 | $10.52 |
| August 2019 | $7.94 | $10.38 |
| July 2019 | $8.20 | $10.72 |
| June 2019 | $8.63 | $11.39 |
| May 2019 | $7.72 | $10.20 |
| April 2019 | $7.95 | $10.50 |
| March 2019 | $7.95 | $10.60 |
| February 2019 | $8.10 | $10.80 |
| January 2019 | $7.69 | $10.26 |
| December 2018 | $7.10 | $9.58 |
| November 2018 | $7.47 | $10.08 |
| October 2018 | $7.94 | $10.72 |
| September 2018 | $8.15 | $11.10 |
| August 2018 | $8.15 | $11.10 |
| July 2018 | $7.89 | $10.75 |
| June 2018 | $8.16 | $11.20 |
| May 2018 | $7.80 | $10.70 |
| April 2018 | $8.09 | $11.10 |
| March 2018 | $7.77 | $10.75 |
| February 2018 | $7.37 | $10.20 |
| January 2018 | $7.98 | $11.05 |
| December 2017 | $7.90 | $11 |
| November 2017 | $7.04 | $9.80 |
| October 2017 | $6.75 | $9.40 |
| September 2017 | $6.77 | $9.50 |
| August 2017 | $6.59 | $9.25 |
| July 2017 | $6.70 | $9.40 |
| June 2017 | $6.56 | $9.25 |
| May 2017 | $6.66 | $9.40 |
| April 2017 | $5.88 | $8.35 |
| March 2017 | $5.09 | $7.30 |
| February 2017 | $5.34 | $7.65 |
| January 2017 | $5.48 | $7.85 |
| December 2016 | $5.41 | $7.75 |
| November 2016 | $4.56 | $6.60 |
| October 2016 | $4.35 | $6.30 |
| September 2016 | $4.32 | $6.32 |
| August 2016 | $4.30 | $6.28 |
| July 2016 | $4.12 | $6.02 |
| June 2016 | $4.35 | $6.42 |
| May 2016 | $3.66 | $5.40 |
| April 2016 | $3.65 | $5.39 |
| March 2016 | $3.35 | $4.95 |
| February 2016 | $3.23 | $4.82 |
| January 2016 | $3.49 | $5.21 |
| December 2015 | $3.59 | $5.35 |
| November 2015 | $3.48 | $5.25 |
| October 2015 | $3.49 | $5.26 |
| September 2015 | $3.48 | $5.30 |
| August 2015 | $3.35 | $5.10 |
| July 2015 | $3.35 | $5.10 |
| June 2015 | $3.28 | $5.04 |
| May 2015 | $3.27 | $5.03 |
| April 2015 | $3.29 | $5.06 |
| March 2015 | $3.46 | $5.37 |
| February 2015 | $3.35 | $5.20 |
| January 2015 | $3.31 | $5.13 |
| December 2014 | $3.48 | $5.46 |
| November 2014 | $3.47 | $5.44 |
| October 2014 | $3.60 | $5.65 |
| September 2014 | $3.52 | $5.58 |
| August 2014 | $3.66 | $5.79 |
| July 2014 | $3.70 | $5.85 |
| June 2014 | $3.48 | $5.56 |
| May 2014 | $3.53 | $5.65 |
| April 2014 | $3.53 | $5.64 |
| March 2014 | $3.43 | $5.54 |
| February 2014 | $3.25 | $5.25 |
| January 2014 | $3.05 | $4.93 |
| December 2013 | $3.02 | $4.92 |
| November 2013 | $2.93 | $4.78 |
| October 2013 | $3.07 | $5 |
| September 2013 | $2.57 | $4.23 |
| August 2013 | $2.60 | $4.28 |
| July 2013 | $2.62 | $4.31 |
| June 2013 | $2.55 | $4.24 |
| May 2013 | $2.57 | $4.28 |
| April 2013 | $2.46 | $4.10 |
| March 2013 | $2.65 | $4.45 |
| February 2013 | $2.27 | $3.81 |
| January 2013 | $2.21 | $3.71 |
| December 2012 | $1.51 | $2.56 |
| November 2012 | $1.59 | $2.70 |
| October 2012 | $1.76 | $2.99 |
| September 2012 | $1.48 | $2.53 |
| August 2012 | $1.46 | $2.50 |
| July 2012 | $1.42 | $2.43 |
| June 2012 | $1.39 | $2.41 |
| May 2012 | $1.32 | $2.29 |
| April 2012 | $1.44 | $2.49 |
| March 2012 | $1.41 | $2.46 |
| February 2012 | $1.23 | $2.15 |
| January 2012 | $1.44 | $2.51 |
| December 2011 | $1.24 | $2.19 |
| November 2011 | $1.26 | $2.22 |
| October 2011 | $1.42 | $2.50 |
| September 2011 | $1.68 | $2.99 |
| August 2011 | $1.71 | $3.05 |
| July 2011 | $1.76 | $3.14 |
| June 2011 | $1.73 | $3.11 |
| May 2011 | $1.70 | $3.06 |
| April 2011 | $1.83 | $3.29 |
| March 2011 | $2.01 | $3.65 |
| February 2011 | $1.73 | $3.14 |
| January 2011 | $1.92 | $3.50 |
| December 2010 | $2.05 | $3.76 |
| November 2010 | $2.12 | $3.90 |
| October 2010 | $2.67 | $4.90 |
| September 2010 | $2.45 | $4.54 |
| August 2010 | $2.45 | $4.54 |
| July 2010 | $2.26 | $4.20 |
| June 2010 | $1.94 | $3.64 |
| May 2010 | $2.53 | $4.75 |
| April 2010 | $2.51 | $4.70 |
| March 2010 | $2.61 | $4.95 |
| February 2010 | $2.52 | $4.77 |
| January 2010 | $2.67 | $5.05 |
| December 2009 | $2.30 | $4.40 |
| November 2009 | $2.37 | $4.54 |
| October 2009 | $1.31 | $2.50 |
| September 2009 | $2.33 | $4.50 |
| August 2009 | $2.76 | $5.34 |
| July 2009 | $2.38 | $4.60 |
| June 2009 | $2.58 | $5.04 |
| May 2009 | $3.13 | $6.10 |
| April 2009 | $3.71 | $7.24 |
| March 2009 | $3.74 | $7.36 |
| February 2009 | $2.70 | $5.31 |
| January 2009 | $4.17 | $8.22 |
| December 2008 | $5.82 | $11.58 |
| November 2008 | $5.52 | $10.99 |
| October 2008 | $7.03 | $14 |
| September 2008 | $8.14 | $16.36 |
| August 2008 | $7.20 | $14.47 |
| July 2008 | $7.57 | $15.22 |
| June 2008 | $7.17 | $14.54 |
| May 2008 | $7.35 | $14.91 |
| April 2008 | $7.03 | $14.26 |
| March 2008 | $8.22 | $16.80 |
| February 2008 | $6.55 | $13.40 |
| January 2008 | $7.96 | $16.27 |
| December 2007 | $7.37 | $15.20 |
| November 2007 | $7.54 | $15.55 |
| October 2007 | $8 | $16.50 |
| September 2007 | $9.06 | $18.80 |
| August 2007 | $9.16 | $19 |
| July 2007 | $6.74 | $13.99 |
| June 2007 | $9.76 | $20.38 |
| May 2007 | $10.77 | $22.49 |
| April 2007 | $8.70 | $18.16 |
| March 2007 | $9.08 | $19.07 |
| February 2007 | $9.88 | $20.77 |
| January 2007 | $10.32 | $21.68 |
| December 2006 | $11.41 | $24.10 |
| November 2006 | $11.78 | $24.89 |
| October 2006 | $11.89 | $25.12 |
| September 2006 | $10.62 | $22.54 |
| August 2006 | $10.91 | $23.16 |
| July 2006 | $10.33 | $21.93 |
| June 2006 | $10.03 | $21.39 |
| May 2006 | $10.62 | $22.65 |
| April 2006 | $10.71 | $45.71 |
| March 2006 | $10.26 | $44 |
| February 2006 | $9.32 | $39.98 |
| January 2006 | $7.76 | $33.30 |
| December 2005 | $7.07 | $30.50 |
| November 2005 | $7.21 | $31.13 |
| October 2005 | $7.03 | $30.34 |
| September 2005 | $6.45 | $28 |
| August 2005 | $6.39 | $27.75 |
| July 2005 | $6.33 | $27.50 |
| June 2005 | $5.89 | $25.75 |
| May 2005 | $5.90 | $25.80 |
| April 2005 | $5.83 | $25.49 |
| March 2005 | $5.23 | $23.03 |
| February 2005 | $5.55 | $24.43 |
| January 2005 | $5.56 | $24.47 |
| December 2004 | $5.75 | $25.49 |
| November 2004 | $5.61 | $24.89 |
| October 2004 | $5.20 | $23.03 |
| September 2004 | $4.90 | $21.86 |
| August 2004 | $5.05 | $22.55 |
| July 2004 | $5.13 | $22.90 |
| June 2004 | $4.66 | $20.95 |
| May 2004 | $5 | $22.52 |
| April 2004 | $5.40 | $24.30 |
| March 2004 | $5.45 | $24.70 |
| February 2004 | $5.74 | $25.99 |
| January 2004 | $6.14 | $27.80 |
| December 2003 | $5.99 | $27.28 |
| November 2003 | $5.82 | $26.49 |
| October 2003 | $6.01 | $27.35 |
| September 2003 | $5.26 | $24.08 |
| August 2003 | $5.57 | $25.50 |
| July 2003 | $5.27 | $24.12 |
| June 2003 | $4.72 | $21.74 |
| May 2003 | $5.34 | $24.59 |
| April 2003 | $4.46 | $20.54 |
| March 2003 | $4.31 | $20 |
| February 2003 | $3.88 | $18.01 |
| January 2003 | $3.78 | $17.55 |
| December 2002 | $3.82 | $17.85 |
| November 2002 | $3.64 | $17 |
| October 2002 | $3.78 | $17.65 |
| September 2002 | $3.54 | $16.67 |
| August 2002 | $3.74 | $17.65 |
| July 2002 | $3.81 | $17.95 |
| June 2002 | $3.74 | $17.75 |
| May 2002 | $3.58 | $17 |
| April 2002 | $3.79 | $18 |
| March 2002 | $3.55 | $17 |
| February 2002 | $3.55 | $17 |
| January 2002 | $3.50 | $16.75 |
| December 2001 | $3.53 | $17 |
| November 2001 | $3.43 | $16.51 |
| October 2001 | $3.42 | $16.50 |
| September 2001 | $3.35 | $16.25 |
| August 2001 | $3.54 | $17.20 |
| July 2001 | $3.50 | $17 |
| June 2001 | $3.43 | $16.75 |
| May 2001 | $3.58 | $17.50 |
| April 2001 | $3.53 | $17.25 |
| March 2001 | $3.41 | $16.75 |
| February 2001 | $3.51 | $17.25 |
| January 2001 | $3.56 | $17.50 |
| December 2000 | $3.52 | $17.38 |
| November 2000 | $3.52 | $17.38 |
| October 2000 | $3.49 | $17.25 |
| September 2000 | $3.45 | $17.12 |
| August 2000 | $3.53 | $17.50 |
| July 2000 | $3.43 | $17 |
| June 2000 | $3.41 | $17 |
| May 2000 | $3.61 | $18 |
| April 2000 | $3.66 | $18.25 |
| March 2000 | $3.68 | $18.38 |
| February 2000 | $3.60 | $18 |
| January 2000 | $3.65 | $18.25 |
| December 1999 | $4.14 | $20.75 |
| November 1999 | $4.39 | $22 |
| October 1999 | $3.82 | $19.12 |
| September 1999 | $3.21 | $48.50 |
| August 1999 | $3.05 | $46 |
| July 1999 | $2.91 | $44 |
| June 1999 | $2.70 | $41 |
| May 1999 | $2.67 | $40.50 |
| April 1999 | $2.67 | $40.50 |
| March 1999 | $2.69 | $41 |
| February 1999 | $2.75 | $42 |
| January 1999 | $2.72 | $41.50 |
| December 1998 | $2.86 | $43.75 |
| November 1998 | $2.76 | $42.25 |
| October 1998 | $2.92 | $45 |
| September 1998 | $2.92 | $45 |
| August 1998 | $2.99 | $46 |
| July 1998 | $3.14 | $48.50 |
| June 1998 | $3.09 | $47.75 |
| May 1998 | $3.04 | $47 |
| April 1998 | $3.08 | $47.50 |
| March 1998 | $2.72 | $42 |
| February 1998 | $2.74 | $42.38 |
| January 1998 | $2.59 | $40 |
| December 1997 | $2.38 | $36.75 |
| November 1997 | $2.44 | $37.75 |
| October 1997 | $2.46 | $38 |
| September 1997 | $2.46 | $38 |
| August 1997 | $2.43 | $37.50 |
| July 1997 | $2.18 | $33.75 |
| June 1997 | $2.07 | $32 |
| May 1997 | $1.91 | $29.50 |
| April 1997 | $1.78 | $27.50 |
| March 1997 | $1.65 | $25.50 |
| February 1997 | $1.55 | $24 |
| January 1997 | $1.50 | $23.25 |
| December 1996 | $1.35 | $42 |
| October 1996 | $1.32 | $41 |
| September 1996 | $1.22 | $38 |
| August 1996 | $1.19 | $37 |
| July 1996 | $1.20 | $37.50 |
| June 1996 | $1.17 | $36.50 |
| May 1996 | $1.17 | $36.50 |
| April 1996 | $1.14 | $35.50 |
UBFO
Price: $7.31
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.69%
Payout Ratio: 41.38%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 1.16 USD
P/E Ratio: 6.51
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 1151
Market Capitalization: 127.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR5: 6.31%