United Security Bancshares ( UBFO) - Price History
Stock symbol UBFO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for UBFO (United Security Bancshares)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $10.51 | $10.51 |
| April 2026 | $10.51 | $10.51 |
| March 2026 | $10.51 | $10.51 |
| February 2026 | $10.39 | $10.39 |
| January 2026 | $10.74 | $10.74 |
| December 2025 | $10.07 | $10.07 |
| November 2025 | $9.77 | $9.89 |
| October 2025 | $9.06 | $9.16 |
| September 2025 | $9.10 | $9.33 |
| August 2025 | $9.29 | $9.52 |
| July 2025 | $8.34 | $8.55 |
| June 2025 | $8.33 | $8.65 |
| May 2025 | $8.32 | $8.64 |
| April 2025 | $8.57 | $8.90 |
| March 2025 | $8.50 | $8.96 |
| February 2025 | $9.23 | $9.73 |
| January 2025 | $9.08 | $9.57 |
| December 2024 | $9.46 | $10.10 |
| November 2024 | $9.21 | $9.83 |
| October 2024 | $8.28 | $8.84 |
| September 2024 | $8.05 | $8.71 |
| August 2024 | $7.67 | $8.30 |
| July 2024 | $7.46 | $8.07 |
| June 2024 | $6.59 | $7.25 |
| May 2024 | $6.60 | $7.26 |
| April 2024 | $6.47 | $7.12 |
| March 2024 | $6.90 | $7.71 |
| February 2024 | $6.73 | $7.53 |
| January 2024 | $7.20 | $8.05 |
| December 2023 | $7.41 | $8.41 |
| November 2023 | $7.03 | $7.97 |
| October 2023 | $6.85 | $7.77 |
| September 2023 | $6.45 | $7.44 |
| August 2023 | $6.21 | $7.16 |
| July 2023 | $6.45 | $7.44 |
| June 2023 | $5.67 | $6.66 |
| May 2023 | $5.32 | $6.25 |
| April 2023 | $5.13 | $6.02 |
| March 2023 | $5.34 | $6.38 |
| February 2023 | $6.44 | $7.70 |
| January 2023 | $6.61 | $7.90 |
| December 2022 | $6.02 | $7.31 |
| November 2022 | $5.81 | $7.05 |
| October 2022 | $5.70 | $6.92 |
| September 2022 | $5.29 | $6.52 |
| August 2022 | $5.76 | $7.10 |
| July 2022 | $5.91 | $7.29 |
| June 2022 | $6.09 | $7.62 |
| May 2022 | $6.29 | $7.87 |
| April 2022 | $6.42 | $8.03 |
| March 2022 | $6.54 | $8.30 |
| February 2022 | $6.63 | $8.41 |
| January 2022 | $6.47 | $8.21 |
| December 2021 | $6.40 | $8.12 |
| November 2021 | $6.10 | $7.84 |
| October 2021 | $6.15 | $7.91 |
| September 2021 | $6.13 | $7.99 |
| August 2021 | $6.29 | $8.20 |
| July 2021 | $6.19 | $8.07 |
| June 2021 | $6.19 | $8.17 |
| May 2021 | $6.44 | $8.50 |
| April 2021 | $6.27 | $8.28 |
| March 2021 | $6.12 | $8.19 |
| February 2021 | $5.57 | $7.46 |
| January 2021 | $5.10 | $6.83 |
| December 2020 | $5.26 | $7.05 |
| November 2020 | $5.18 | $7.05 |
| October 2020 | $4.57 | $6.22 |
| September 2020 | $4.41 | $6.11 |
| August 2020 | $4.40 | $6.09 |
| July 2020 | $4.52 | $6.26 |
| June 2020 | $4.76 | $6.69 |
| May 2020 | $4.36 | $6.13 |
| April 2020 | $4.74 | $6.66 |
| March 2020 | $4.47 | $6.40 |
| February 2020 | $6.05 | $8.66 |
| January 2020 | $6.80 | $9.74 |
| December 2019 | $7.49 | $10.73 |
| November 2019 | $7.22 | $10.44 |
| October 2019 | $7.03 | $10.17 |
| September 2019 | $7.20 | $10.52 |
| August 2019 | $7.10 | $10.38 |
| July 2019 | $7.33 | $10.72 |
| June 2019 | $7.71 | $11.39 |
| May 2019 | $6.91 | $10.20 |
| April 2019 | $7.11 | $10.50 |
| March 2019 | $7.11 | $10.60 |
| February 2019 | $7.24 | $10.80 |
| January 2019 | $6.88 | $10.26 |
| December 2018 | $6.35 | $9.58 |
| November 2018 | $6.68 | $10.08 |
| October 2018 | $7.10 | $10.72 |
| September 2018 | $7.29 | $11.10 |
| August 2018 | $7.29 | $11.10 |
| July 2018 | $7.06 | $10.75 |
| June 2018 | $7.30 | $11.20 |
| May 2018 | $6.97 | $10.70 |
| April 2018 | $7.23 | $11.10 |
| March 2018 | $6.95 | $10.75 |
| February 2018 | $6.59 | $10.20 |
| January 2018 | $7.14 | $11.05 |
| December 2017 | $7.06 | $11 |
| November 2017 | $6.29 | $9.80 |
| October 2017 | $6.04 | $9.40 |
| September 2017 | $6.06 | $9.50 |
| August 2017 | $5.90 | $9.25 |
| July 2017 | $5.99 | $9.40 |
| June 2017 | $5.86 | $9.25 |
| May 2017 | $5.96 | $9.40 |
| April 2017 | $5.26 | $8.35 |
| March 2017 | $4.56 | $7.23 |
| February 2017 | $4.77 | $7.57 |
| January 2017 | $4.90 | $7.77 |
| December 2016 | $4.84 | $7.67 |
| November 2016 | $4.08 | $6.47 |
| October 2016 | $3.89 | $6.18 |
| September 2016 | $3.87 | $6.13 |
| August 2016 | $3.84 | $6.10 |
| July 2016 | $3.68 | $5.84 |
| June 2016 | $3.89 | $6.17 |
| May 2016 | $3.27 | $5.19 |
| April 2016 | $3.26 | $5.18 |
| March 2016 | $3 | $4.76 |
| February 2016 | $2.89 | $4.59 |
| January 2016 | $3.12 | $4.96 |
| December 2015 | $3.21 | $5.09 |
| November 2015 | $3.12 | $4.95 |
| October 2015 | $3.12 | $4.96 |
| September 2015 | $3.12 | $4.94 |
| August 2015 | $3 | $4.76 |
| July 2015 | $3 | $4.76 |
| June 2015 | $2.93 | $4.65 |
| May 2015 | $2.93 | $4.64 |
| April 2015 | $2.94 | $4.67 |
| March 2015 | $3.10 | $4.91 |
| February 2015 | $3 | $4.76 |
| January 2015 | $2.96 | $4.69 |
| December 2014 | $3.12 | $4.94 |
| November 2014 | $3.10 | $4.92 |
| October 2014 | $3.22 | $5.12 |
| September 2014 | $3.15 | $5 |
| August 2014 | $3.27 | $5.19 |
| July 2014 | $3.30 | $5.24 |
| June 2014 | $3.11 | $4.93 |
| May 2014 | $3.16 | $5.01 |
| April 2014 | $3.16 | $5 |
| March 2014 | $3.07 | $4.87 |
| February 2014 | $2.91 | $4.61 |
| January 2014 | $2.73 | $4.33 |
| December 2013 | $2.70 | $4.28 |
| November 2013 | $2.62 | $4.16 |
| October 2013 | $2.74 | $4.35 |
| September 2013 | $2.30 | $3.64 |
| August 2013 | $2.32 | $3.69 |
| July 2013 | $2.34 | $3.71 |
| June 2013 | $2.28 | $3.62 |
| May 2013 | $2.30 | $3.65 |
| April 2013 | $2.20 | $3.50 |
| March 2013 | $2.37 | $3.76 |
| February 2013 | $2.03 | $3.22 |
| January 2013 | $1.97 | $3.13 |
| December 2012 | $1.35 | $2.14 |
| November 2012 | $1.42 | $2.26 |
| October 2012 | $1.58 | $2.50 |
| September 2012 | $1.32 | $2.09 |
| August 2012 | $1.26 | $2 |
| July 2012 | $1.27 | $2.01 |
| June 2012 | $1.24 | $1.98 |
| May 2012 | $1.18 | $1.88 |
| April 2012 | $1.29 | $2.04 |
| March 2012 | $1.26 | $2 |
| February 2012 | $1.10 | $1.74 |
| January 2012 | $1.28 | $2.04 |
| December 2011 | $1.11 | $1.76 |
| November 2011 | $1.12 | $1.78 |
| October 2011 | $1.27 | $2.01 |
| September 2011 | $1.50 | $2.38 |
| August 2011 | $1.53 | $2.43 |
| July 2011 | $1.57 | $2.50 |
| June 2011 | $1.54 | $2.45 |
| May 2011 | $1.52 | $2.41 |
| April 2011 | $1.63 | $2.59 |
| March 2011 | $1.79 | $2.85 |
| February 2011 | $1.54 | $2.45 |
| January 2011 | $1.72 | $2.73 |
| December 2010 | $1.83 | $2.90 |
| November 2010 | $1.90 | $3.01 |
| October 2010 | $2.38 | $3.78 |
| September 2010 | $2.19 | $3.47 |
| August 2010 | $2.19 | $3.47 |
| July 2010 | $2.02 | $3.21 |
| June 2010 | $1.74 | $2.76 |
| May 2010 | $2.27 | $3.60 |
| April 2010 | $2.24 | $3.56 |
| March 2010 | $2.34 | $3.71 |
| February 2010 | $2.25 | $3.57 |
| January 2010 | $2.38 | $3.78 |
| December 2009 | $2.06 | $3.26 |
| November 2009 | $2.12 | $3.37 |
| October 2009 | $1.17 | $1.86 |
| September 2009 | $2.08 | $3.31 |
| August 2009 | $2.47 | $3.92 |
| July 2009 | $2.13 | $3.38 |
| June 2009 | $2.31 | $3.67 |
| May 2009 | $2.80 | $4.44 |
| April 2009 | $3.32 | $5.27 |
| March 2009 | $3.34 | $5.30 |
| February 2009 | $2.41 | $3.82 |
| January 2009 | $3.73 | $5.92 |
| December 2008 | $5.20 | $8.26 |
| November 2008 | $4.94 | $7.84 |
| October 2008 | $6.29 | $9.98 |
| September 2008 | $7.28 | $11.55 |
| August 2008 | $6.44 | $10.22 |
| July 2008 | $6.77 | $10.74 |
| June 2008 | $6.41 | $10.26 |
| May 2008 | $6.58 | $10.52 |
| April 2008 | $6.29 | $10.07 |
| March 2008 | $7.35 | $11.86 |
| February 2008 | $5.86 | $9.46 |
| January 2008 | $7.12 | $11.48 |
| December 2007 | $6.59 | $10.73 |
| November 2007 | $6.75 | $10.98 |
| October 2007 | $7.16 | $11.65 |
| September 2007 | $8.10 | $13.27 |
| August 2007 | $8.19 | $13.41 |
| July 2007 | $6.03 | $9.88 |
| June 2007 | $8.73 | $14.39 |
| May 2007 | $9.65 | $15.90 |
| April 2007 | $7.78 | $12.82 |
| March 2007 | $8.12 | $13.46 |
| February 2007 | $8.84 | $14.66 |
| January 2007 | $9.23 | $15.30 |
| December 2006 | $10.20 | $17.01 |
| November 2006 | $10.54 | $17.57 |
| October 2006 | $10.64 | $17.73 |
| September 2006 | $9.50 | $15.91 |
| August 2006 | $9.76 | $16.35 |
| July 2006 | $9.24 | $15.48 |
| June 2006 | $8.97 | $15.10 |
| May 2006 | $9.50 | $15.99 |
| April 2006 | $9.58 | $32.27 |
| March 2006 | $9.18 | $31.06 |
| February 2006 | $8.34 | $28.22 |
| January 2006 | $6.94 | $23.51 |
| December 2005 | $6.32 | $21.53 |
| November 2005 | $6.45 | $21.98 |
| October 2005 | $6.29 | $21.42 |
| September 2005 | $5.77 | $19.77 |
| August 2005 | $5.72 | $19.59 |
| July 2005 | $5.66 | $19.41 |
| June 2005 | $5.26 | $18.18 |
| May 2005 | $5.28 | $18.21 |
| April 2005 | $5.21 | $17.99 |
| March 2005 | $4.68 | $16.26 |
| February 2005 | $4.96 | $17.24 |
| January 2005 | $4.97 | $17.27 |
| December 2004 | $5.14 | $17.99 |
| November 2004 | $5.02 | $17.57 |
| October 2004 | $4.64 | $16.26 |
| September 2004 | $4.38 | $15.43 |
| August 2004 | $4.52 | $15.92 |
| July 2004 | $4.59 | $16.16 |
| June 2004 | $4.16 | $14.79 |
| May 2004 | $4.48 | $15.90 |
| April 2004 | $4.83 | $17.15 |
| March 2004 | $4.88 | $17.44 |
| February 2004 | $5.13 | $18.35 |
| January 2004 | $5.49 | $19.62 |
| December 2003 | $5.36 | $19.26 |
| November 2003 | $5.20 | $18.70 |
| October 2003 | $5.37 | $19.31 |
| September 2003 | $4.70 | $17 |
| August 2003 | $4.98 | $18 |
| July 2003 | $4.71 | $17.03 |
| June 2003 | $4.22 | $15.35 |
| May 2003 | $4.77 | $17.36 |
| April 2003 | $3.99 | $14.50 |
| March 2003 | $3.86 | $14.12 |
| February 2003 | $3.47 | $12.71 |
| January 2003 | $3.38 | $12.39 |
| December 2002 | $3.41 | $12.60 |
| November 2002 | $3.25 | $12 |
| October 2002 | $3.38 | $12.46 |
| September 2002 | $3.16 | $11.77 |
| August 2002 | $3.35 | $12.46 |
| July 2002 | $3.41 | $12.67 |
| June 2002 | $3.34 | $12.53 |
| May 2002 | $3.20 | $12 |
| April 2002 | $3.39 | $12.71 |
| March 2002 | $3.18 | $12 |
| February 2002 | $3.18 | $12 |
| January 2002 | $3.13 | $11.82 |
| December 2001 | $3.16 | $12 |
| November 2001 | $3.06 | $11.66 |
| October 2001 | $3.06 | $11.65 |
| September 2001 | $3 | $11.47 |
| August 2001 | $3.17 | $12.14 |
| July 2001 | $3.13 | $12 |
| June 2001 | $3.11 | $12 |
| May 2001 | $3.20 | $12.35 |
| April 2001 | $3.16 | $12.18 |
| March 2001 | $3.04 | $11.82 |
| February 2001 | $3.14 | $12.18 |
| January 2001 | $3.18 | $12.35 |
| December 2000 | $3.14 | $12.26 |
| November 2000 | $3.14 | $12.26 |
| October 2000 | $3.12 | $12.18 |
| September 2000 | $3.08 | $12.09 |
| August 2000 | $3.14 | $12.35 |
| July 2000 | $3.06 | $12 |
| June 2000 | $3.04 | $12 |
| May 2000 | $3.22 | $12.71 |
| April 2000 | $3.19 | $12.62 |
| March 2000 | $3.27 | $12.97 |
| February 2000 | $3.20 | $12.71 |
| January 2000 | $3.25 | $12.88 |
| December 1999 | $3.68 | $14.65 |
| November 1999 | $3.90 | $15.53 |
| October 1999 | $3.39 | $13.50 |
| September 1999 | $2.85 | $34.24 |
| August 1999 | $2.70 | $32.47 |
| July 1999 | $2.59 | $31.06 |
| June 1999 | $2.40 | $28.94 |
| May 1999 | $2.37 | $28.59 |
| April 1999 | $2.38 | $28.76 |
| March 1999 | $2.39 | $28.94 |
| February 1999 | $20.78 | $252 |
| January 1999 | $20.54 | $249 |
| December 1998 | $21.64 | $262.50 |
| November 1998 | $20.90 | $253.50 |
| October 1998 | $22.24 | $270 |
| September 1998 | $22.24 | $270 |
| August 1998 | $22.74 | $276 |
| July 1998 | $23.96 | $291 |
| June 1998 | $23.59 | $286.50 |
| May 1998 | $23.22 | $282 |
| April 1998 | $23.47 | $285 |
| March 1998 | $20.74 | $252 |
| February 1998 | $20.92 | $254.25 |
| January 1998 | $19.75 | $240 |
| December 1997 | $18.13 | $220.50 |
| November 1997 | $18.63 | $226.50 |
| October 1997 | $18.75 | $228 |
| September 1997 | $18.74 | $228 |
| August 1997 | $18.49 | $225 |
| July 1997 | $16.64 | $202.50 |
| June 1997 | $15.76 | $192 |
| May 1997 | $14.53 | $177 |
| April 1997 | $13.55 | $165 |
| March 1997 | $12.55 | $153 |
| February 1997 | $11.81 | $144 |
| January 1997 | $11.44 | $139.50 |
| December 1996 | $20.66 | $504 |
| October 1996 | $20.16 | $492 |
| September 1996 | $18.69 | $456 |
| August 1996 | $18.20 | $444 |
| July 1996 | $18.44 | $450 |
| June 1996 | $17.95 | $438 |
| May 1996 | $17.95 | $438 |
| April 1996 | $17.46 | $426 |
UBFO
Price: $10.51
52 week price:
Dividend Yield: 4.57%
5-year range yield:
Forward Dividend Yield: 4.57%
Payout Ratio: 46.60%
Dividend Per Share: 0.48 USD
Earnings Per Share: 0.70 USD
P/E Ratio: 14.94
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 1151
Market Capitalization: 185.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 22.91%
DGR5: 8.75%