United Security Bancshares - Price History

Monthly price history for UBFO (United Security Bancshares)

DateAdjusted priceReal price
May 2024 $7.39 $7.39
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: $7.39

52 week price:
5.81
8.74

Dividend Yield: 0.06%

5-year range yield:
0.06%
8.68%

Forward Dividend Yield: 6.60%

Payout Ratio: 41.38%

Payout Ratio Range:
34.30%
109.90%

Dividend Per Share: 0.48 USD

Earnings Per Share: 1.04 USD

P/E Ratio: 6.51

Exchange: NMS

Sector: Financial Services

Industry: Banks - Regional

Volume: 1151

Market Capitalization: 127.6 million

Average Dividend Frequency: 4

Years Paying Dividends: 8

DGR5: 6.31%

Links: