UB Bancorp ( UBNC) - Price History
Stock symbol UBNC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for UBNC (UB Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $21.05 | $21.05 |
| June 2023 | $21.05 | $21.05 |
| May 2023 | $21.05 | $21.05 |
| April 2023 | $21.05 | $21.05 |
| March 2023 | $21.05 | $21.05 |
| February 2023 | $21.05 | $21.05 |
| January 2023 | $21.05 | $21.05 |
| December 2022 | $21.05 | $21.05 |
| November 2022 | $22.26 | $22.37 |
| October 2022 | $22.79 | $22.90 |
| September 2022 | $18.93 | $19.02 |
| August 2022 | $19.01 | $19.10 |
| July 2022 | $18.45 | $18.54 |
| June 2022 | $17.02 | $17.10 |
| May 2022 | $17.55 | $17.75 |
| April 2022 | $17.41 | $17.61 |
| March 2022 | $17.85 | $18.05 |
| February 2022 | $17.43 | $17.63 |
| January 2022 | $17.45 | $17.65 |
| December 2021 | $17.45 | $17.65 |
| November 2021 | $16.95 | $17.25 |
| October 2021 | $15.97 | $16.25 |
| September 2021 | $15.97 | $16.25 |
| August 2021 | $17.59 | $17.90 |
| July 2021 | $16.95 | $17.25 |
| June 2021 | $17.15 | $17.45 |
| May 2021 | $17.10 | $17.50 |
| April 2021 | $15.87 | $16.25 |
| March 2021 | $13.68 | $14 |
| February 2021 | $12.16 | $12.45 |
| January 2021 | $11.97 | $12.25 |
| December 2020 | $11.47 | $11.74 |
| November 2020 | $10.41 | $10.75 |
| October 2020 | $9.92 | $10.25 |
| September 2020 | $10.15 | $10.48 |
| August 2020 | $9.20 | $9.50 |
| July 2020 | $9.68 | $10 |
| June 2020 | $10.64 | $10.99 |
| May 2020 | $8.87 | $9.25 |
| April 2020 | $8.55 | $8.91 |
| March 2020 | $9.02 | $9.40 |
| February 2020 | $14.25 | $14.85 |
| January 2020 | $14.08 | $14.68 |
| December 2019 | $13.97 | $14.56 |
| November 2019 | $13.79 | $14.47 |
| October 2019 | $13.79 | $14.47 |
| September 2019 | $14.04 | $14.74 |
| August 2019 | $14.07 | $14.77 |
| July 2019 | $14.06 | $14.76 |
| June 2019 | $13.98 | $14.67 |
| May 2019 | $13.98 | $14.77 |
| April 2019 | $14.12 | $14.92 |
| March 2019 | $14.07 | $14.87 |
| February 2019 | $13.96 | $14.75 |
| January 2019 | $14.05 | $14.85 |
| December 2018 | $13.63 | $14.40 |
| November 2018 | $13.51 | $14.37 |
| October 2018 | $13.07 | $13.90 |
| September 2018 | $14.65 | $15.58 |
| August 2018 | $14.80 | $15.75 |
| July 2018 | $14.97 | $15.92 |
| June 2018 | $14.97 | $15.92 |
| May 2018 | $14.84 | $15.87 |
| April 2018 | $15.21 | $16.26 |
| March 2018 | $15.17 | $16.22 |
| February 2018 | $15.25 | $16.31 |
| January 2018 | $15.25 | $16.31 |
| December 2017 | $15.07 | $16.12 |
| November 2017 | $15.58 | $16.75 |
| October 2017 | $13.82 | $14.86 |
| September 2017 | $13.85 | $14.89 |
| August 2017 | $13.76 | $14.80 |
| July 2017 | $13.72 | $14.75 |
| June 2017 | $13.37 | $14.37 |
| May 2017 | $13.29 | $14.37 |
| April 2017 | $12.99 | $14.04 |
| March 2017 | $12.86 | $13.90 |
| February 2017 | $13.51 | $14.61 |
| January 2017 | $11.42 | $12.35 |
| December 2016 | $11.42 | $12.35 |
| November 2016 | $10.96 | $11.92 |
| October 2016 | $12 | $13.05 |
| September 2016 | $12.13 | $13.20 |
| August 2016 | $12.21 | $13.29 |
| July 2016 | $11.04 | $12.02 |
| June 2016 | $10.96 | $11.92 |
| May 2016 | $10.88 | $11.92 |
| April 2016 | $10.59 | $11.60 |
| March 2016 | $10.75 | $11.78 |
| February 2016 | $10.46 | $11.46 |
| January 2016 | $10.32 | $11.31 |
| December 2015 | $10.54 | $11.55 |
| November 2015 | $9.65 | $10.65 |
| October 2015 | $9.07 | $10.01 |
| September 2015 | $9.15 | $10.10 |
| August 2015 | $8.95 | $9.87 |
| July 2015 | $8.87 | $9.79 |
| June 2015 | $8.95 | $9.87 |
| May 2015 | $8.89 | $9.87 |
| April 2015 | $8.56 | $9.52 |
| March 2015 | $9.09 | $10.10 |
| February 2015 | $9.41 | $10.46 |
| January 2015 | $9.60 | $10.66 |
| December 2014 | $10.24 | $11.38 |
| November 2014 | $8.64 | $9.67 |
| October 2014 | $8.18 | $9.15 |
| September 2014 | $8.41 | $9.40 |
| August 2014 | $8.06 | $9.02 |
| July 2014 | $8.48 | $9.49 |
| June 2014 | $8.34 | $9.34 |
| May 2014 | $8.04 | $9.06 |
| April 2014 | $8.35 | $9.40 |
| March 2014 | $8.54 | $9.62 |
| February 2014 | $8.35 | $9.40 |
| January 2014 | $8.50 | $9.58 |
| December 2013 | $8.27 | $9.32 |
| November 2013 | $8.48 | $9.62 |
| October 2013 | $8.26 | $9.36 |
| September 2013 | $7.54 | $8.55 |
| August 2013 | $7.36 | $8.35 |
| July 2013 | $7.25 | $8.22 |
| June 2013 | $7.54 | $8.55 |
| May 2013 | $8.56 | $9.77 |
| April 2013 | $6.14 | $7.01 |
| March 2013 | $6.03 | $6.88 |
| February 2013 | $5.71 | $6.51 |
| January 2013 | $5.58 | $6.37 |
| December 2012 | $5.53 | $6.32 |
| November 2012 | $6.03 | $6.95 |
| October 2012 | $5.89 | $6.79 |
| September 2012 | $6.06 | $6.98 |
| August 2012 | $6.06 | $6.98 |
| July 2012 | $5.39 | $6.20 |
| June 2012 | $5.72 | $6.59 |
| May 2012 | $5.84 | $6.79 |
| April 2012 | $6.17 | $7.17 |
| March 2012 | $6.67 | $7.75 |
| February 2012 | $5.50 | $6.40 |
| January 2012 | $5.90 | $6.86 |
| December 2011 | $6.66 | $7.75 |
| November 2011 | $6.45 | $7.55 |
| October 2011 | $6.15 | $7.20 |
| September 2011 | $6.24 | $7.31 |
| August 2011 | $6.31 | $7.39 |
| July 2011 | $5.71 | $6.68 |
| June 2011 | $6.29 | $7.37 |
| May 2011 | $6.25 | $7.39 |
| April 2011 | $6.32 | $7.46 |
| March 2011 | $6.94 | $8.19 |
| February 2011 | $5.94 | $7.02 |
| January 2011 | $6.25 | $7.39 |
| December 2010 | $6.32 | $7.46 |
| November 2010 | $6.48 | $7.71 |
| October 2010 | $6.20 | $7.37 |
| September 2010 | $6.21 | $7.39 |
| August 2010 | $6.21 | $7.39 |
| July 2010 | $5.91 | $7.03 |
| June 2010 | $5.97 | $7.10 |
| May 2010 | $6.46 | $7.74 |
| April 2010 | $6.75 | $8.09 |
| March 2010 | $7.05 | $8.44 |
| February 2010 | $7.05 | $8.44 |
| January 2010 | $7.05 | $8.44 |
| December 2009 | $7.05 | $8.44 |
| November 2009 | $6.12 | $7.37 |
| October 2009 | $6.67 | $8.03 |
| September 2009 | $6.67 | $8.04 |
| August 2009 | $5.98 | $7.20 |
| July 2009 | $5.98 | $7.20 |
| June 2009 | $6.53 | $7.87 |
| May 2009 | $6.62 | $8.03 |
| April 2009 | $5.54 | $6.73 |
| March 2009 | $6.62 | $8.04 |
| February 2009 | $6.87 | $8.34 |
| January 2009 | $6.34 | $7.70 |
| December 2008 | $7.03 | $8.54 |
| November 2008 | $7.13 | $8.71 |
| October 2008 | $7.16 | $8.74 |
| September 2008 | $7.13 | $8.71 |
| August 2008 | $9.32 | $11.39 |
| July 2008 | $9.32 | $11.39 |
| June 2008 | $10.15 | $12.39 |
| May 2008 | $9.79 | $11.96 |
| April 2008 | $10.09 | $12.33 |
| March 2008 | $10.15 | $12.39 |
| February 2008 | $10.01 | $12.23 |
| January 2008 | $9.46 | $11.56 |
| December 2007 | $10.04 | $12.26 |
| November 2007 | $10.42 | $12.73 |
| October 2007 | $10.42 | $12.73 |
| September 2007 | $10.42 | $12.73 |
| August 2007 | $10.42 | $12.73 |
| July 2007 | $10.69 | $13.06 |
| June 2007 | $11.52 | $14.07 |
| May 2007 | $11.52 | $14.07 |
| April 2007 | $12.48 | $15.24 |
| March 2007 | $11.79 | $14.40 |
| February 2007 | $11.52 | $14.07 |
| January 2007 | $11.52 | $14.07 |
| December 2006 | $12.61 | $15.41 |
| November 2006 | $10.06 | $12.33 |
| October 2006 | $9.86 | $12.08 |
| September 2006 | $10.32 | $12.81 |
| August 2006 | $9.38 | $11.50 |
| July 2006 | $9.19 | $11.25 |
| June 2006 | $8.53 | $10.45 |
| May 2006 | $8.43 | $10.32 |
| April 2006 | $8.44 | $10.34 |
| March 2006 | $9.25 | $11.33 |
| February 2006 | $7.87 | $9.65 |
| January 2006 | $9.62 | $11.79 |
| December 2005 | $7.22 | $8.84 |
| November 2005 | $7.22 | $8.84 |
| October 2005 | $7 | $8.57 |
| September 2005 | $6.78 | $8.31 |
| August 2005 | $6.67 | $8.17 |
| July 2005 | $6.56 | $8.04 |
| June 2005 | $6.61 | $8.09 |
| May 2005 | $6.45 | $7.90 |
| April 2005 | $6.45 | $7.90 |
| March 2005 | $6.12 | $7.50 |
| February 2005 | $6.12 | $7.50 |
| January 2005 | $5.91 | $7.23 |
| December 2004 | $5.80 | $7.10 |
| November 2004 | $5.38 | $6.59 |
| October 2004 | $5.48 | $6.71 |
| September 2004 | $5.42 | $6.64 |
| August 2004 | $5.42 | $6.64 |
| July 2004 | $5.57 | $6.83 |
| June 2004 | $5.62 | $6.89 |
| May 2004 | $5.62 | $6.89 |
| April 2004 | $5.42 | $6.64 |
| March 2004 | $5.42 | $6.64 |
| February 2004 | $5.21 | $6.38 |
| January 2004 | $5.35 | $6.56 |
| December 2003 | $5.73 | $7.02 |
| November 2003 | $5.62 | $6.89 |
| October 2003 | $4.86 | $5.95 |
| September 2003 | $4.43 | $5.42 |
| August 2003 | $4.32 | $5.29 |
| July 2003 | $4.16 | $5.09 |
| June 2003 | $4.35 | $5.33 |
| May 2003 | $4.29 | $5.26 |
| April 2003 | $4.28 | $5.25 |
| March 2003 | $2.83 | $5.88 |
| February 2003 | $4.10 | $5.03 |
| January 2003 | $2.72 | $5.65 |
| December 2002 | $3.75 | $4.60 |
| November 2002 | $3.75 | $4.60 |
| October 2002 | $3.87 | $4.75 |
| September 2002 | $3.92 | $4.81 |
| August 2002 | $4.11 | $5.04 |
| July 2002 | $3.92 | $4.81 |
| June 2002 | $3.92 | $4.81 |
| May 2002 | $3.68 | $4.51 |
| April 2002 | $3.77 | $4.62 |
| March 2002 | $3.77 | $4.62 |
| February 2002 | $3.84 | $4.70 |
| January 2002 | $3.82 | $4.68 |
| December 2001 | $3.86 | $4.72 |
| November 2001 | $4.27 | $5.24 |
| October 2001 | $3.51 | $4.30 |
| September 2001 | $3.42 | $4.19 |
| August 2001 | $0.34 | $0.42 |
| July 2001 | $3.42 | $4.19 |
| June 2001 | $3.42 | $4.19 |
| May 2001 | $2.95 | $3.62 |
| April 2001 | $2.95 | $3.62 |
| March 2001 | $2.95 | $3.62 |
| February 2001 | $3.11 | $3.81 |
| January 2001 | $3.11 | $3.81 |
| December 2000 | $2.82 | $3.45 |
| November 2000 | $2.82 | $3.45 |
| October 2000 | $2.85 | $3.50 |
| September 2000 | $2.85 | $3.50 |
| August 2000 | $2.85 | $3.50 |
| July 2000 | $2.85 | $3.50 |
| June 2000 | $2.85 | $3.50 |
| May 2000 | $2.85 | $3.50 |
| April 2000 | $2.54 | $3.11 |
| March 2000 | $2.96 | $3.63 |
| February 2000 | $3.03 | $3.71 |
| January 2000 | $3.03 | $3.71 |
| December 1999 | $2.96 | $3.63 |
| November 1999 | $3.10 | $3.80 |
| October 1999 | $2.96 | $3.63 |
| September 1999 | $2.96 | $3.63 |
| August 1999 | $3.03 | $3.71 |
| July 1999 | $3.03 | $3.71 |
| June 1999 | $2.96 | $3.63 |
| May 1999 | $2.89 | $3.54 |
| April 1999 | $2.96 | $3.63 |
| March 1999 | $2.96 | $3.63 |
| February 1999 | $3.10 | $3.80 |
| January 1999 | $3.22 | $3.95 |
| December 1998 | $3.38 | $4.15 |
UBNC
Price: $21.05
52 week price:
Dividend Yield: 1.02%
5-year range yield:
Forward Dividend Yield: 1.05%
Payout Ratio: 18.08%
Dividend Per Share: 0.22 USD
Earnings Per Share: 1.22 USD
P/E Ratio: 10.42
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 4
Market Capitalization: 125.9 million
Average Dividend Frequency: 2
Years Paying Dividends: 18
DGR3: 3.68%
DGR5: 5.65%
DGR10: 6.79%