United Security Bancshares - 25 Year Stock Price History | UBFO

Historical daily share price chart and data for United Security Bancshares since 1999 adjusted for splits and dividends. The latest closing stock price for United Security Bancshares as of November 21, 2024 is 9.54.
  • The all-time high United Security Bancshares stock closing price was 11.73 on November 09, 2006.
  • The United Security Bancshares 52-week high stock price is 9.69, which is 1.6% above the current share price.
  • The United Security Bancshares 52-week low stock price is 7.02, which is 26.4% below the current share price.
  • The average United Security Bancshares stock price for the last 52 weeks is 7.87.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
United Security Bancshares Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 7.6395 7.7019 9.5400 6.8144 9.5400 20.63%
2023 6.5539 6.4018 8.1345 5.0169 7.9088 23.03%
2022 6.4529 6.7775 7.3072 5.6303 6.4282 -5.85%
2021 6.4513 5.4246 7.0496 5.3848 6.8279 21.58%
2020 5.3810 7.8507 7.8507 3.8437 5.6158 -29.47%
2019 7.5560 6.8738 8.2428 6.7242 7.9620 18.01%
2018 7.5385 7.4732 8.0263 6.6273 6.7471 -10.13%
2017 6.0294 5.1411 7.5755 4.7235 7.5073 46.03%
2016 3.7720 3.3787 5.3201 2.9643 5.1411 50.74%
2015 3.2288 3.3299 3.4105 3.0318 3.4105 2.98%
2014 3.2929 2.9144 3.6032 2.7687 3.3117 15.48%
2013 2.4370 1.4563 3.1883 1.4059 2.8677 99.99%
2012 1.3642 1.2004 1.7084 1.0982 1.4339 21.64%
2011 1.6196 1.9863 2.0114 1.0819 1.1788 -39.39%
2010 2.3042 2.2369 2.7061 1.8001 1.9450 -11.07%
2009 2.8964 5.6177 5.6368 1.2427 2.1872 -60.46%
2008 6.7611 6.8443 8.3714 3.4250 5.5317 -21.09%
2007 8.7017 11.0181 11.3156 6.4106 7.0104 -35.40%
2006 9.8116 6.7274 11.7340 6.7274 10.8515 61.41%
2005 5.9061 5.4703 7.2080 4.9657 6.7230 22.90%
2004 5.0768 5.7067 5.9909 4.3149 5.4703 -4.11%
2003 4.7219 3.5308 5.7402 3.3451 5.7046 56.95%
2002 3.4586 3.3593 3.6652 3.1562 3.6347 8.20%
2001 3.2990 3.3426 3.4597 3.0483 3.3593 0.50%
2000 3.3682 3.9588 3.9588 3.0436 3.3426 -14.55%
Sector Industry Market Cap Revenue
Finance Banks - West $0.168B $0.066B
United Security Bancshares is the holding company for United Security Bank.
Stock Name Country Market Cap PE Ratio
East West Bancorp (EWBC) United States $15.260B 13.33
Western Alliance Bancorporation (WAL) United States $10.308B 13.04
Zions Bancorporation, N.A (ZION) United States $8.948B 12.36
Columbia Banking System (COLB) United States $6.630B 12.91
Glacier Bancorp (GBCI) United States $6.615B 36.01
Cathay General Bancorp (CATY) United States $3.760B 12.31
First Hawaiian (FHB) United States $3.568B 15.94
CVB Financial (CVBF) United States $3.329B 16.21
First National Of Nebraska (FINN) United States $3.275B 0.00
Bank Of Hawaii (BOH) United States $3.191B 23.75
WaFd (WAFD) United States $3.022B 12.22
Hope Bancorp (HOPE) United States $1.669B 14.10
TriCo Bancshares (TCBK) United States $1.616B 14.57
Westamerica Bancorporation (WABC) United States $1.537B 10.57
Preferred Bank (PFBC) United States $1.381B 9.59
Coastal Financial (CCB) United States $1.039B 24.42
CPB (CPF) United States $0.871B 14.69
Hanmi Financial (HAFC) United States $0.802B 12.76
Five Star Bancorp (FSBC) United States $0.712B 14.65
Farmers & Merchants Bank Of Long Beach (FMBL) United States $0.695B 13.22
Heritage Commerce Corp (HTBK) United States $0.669B 15.37
Northrim BanCorp Inc (NRIM) United States $0.487B 15.10
Sierra Bancorp (BSRR) United States $0.466B 12.85
West Coast Community Bancorp (SCZC) United States $0.437B 9.99
RBB Bancorp (RBB) United States $0.431B 14.87
Bank Of Marin Bancorp (BMRC) United States $0.422B 31.98
FS Bancorp (FSBW) United States $0.367B 9.96
Bay Commercial Bank (BCML) United States $0.316B 13.54
Plumas Bancorp (PLBC) United States $0.280B 9.96
Oak Valley Bancorp (CA) (OVLY) United States $0.257B 10.24
First Financial Northwest (FFNW) United States $0.210B 206.46
Avidbank Holdings (AVBH) United States $0.172B 8.52
First Northern Community Bancorp (FNRN) United States $0.152B 7.36
Sound Financial Bancorp (SFBC) United States $0.138B 35.29
First Northwest Bancorp (FNWB) United States $0.107B 0.00
BEO Bancorp (BEOB) United States $0.094B 0.00
Summit State Bank (SSBI) United States $0.000B 9.61