United Security Bancshares (UBFO) Stock Price History
Historical prices from 1996 to 2026
- 1M
- —
- 3M
- +1.9%
- YTD
- +7.1%
- 1Y
- +21.5%
- 3Y
- +16.1%
- 5Y
- +4.8%
Loading 10-year price history...
UBFO Historical Performance
UBFO Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -5.8%
- 2003 annual price return
- +57.4%
- 2004 annual price return
- -6.5%
- 2005 annual price return
- +7.3%
- 2006 annual price return
- +57.9%
- 2007 annual price return
- -37.9%
- 2008 annual price return
- -21.2%
- 2009 annual price return
- -61.1%
- 2010 annual price return
- -13.2%
- 2011 annual price return
- -40.5%
- 2012 annual price return
- +19.6%
- 2013 annual price return
- +97.2%
- 2014 annual price return
- +13.6%
- 2015 annual price return
- +2.4%
- 2016 annual price return
- +52.2%
- 2017 annual price return
- +43.4%
- 2018 annual price return
- -12.5%
- 2019 annual price return
- +11.2%
- 2020 annual price return
- -33.4%
- 2021 annual price return
- +19.2%
- 2022 annual price return
- -9.3%
- 2023 annual price return
- +17.3%
- 2024 annual price return
- +25.2%
- 2025 annual price return
- +2.4%
- 2026 annual price return
- +5.9%
UBFO Stock Price Trajectory (1996–2026)
As of June 30, 2026, United Security Bancshares (UBFO) trades at $10.51, representing a +21.5% return over the past year. The stock has delivered a +56.9% total return over five years (+4.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $18.52 on November 9, 2006. From this peak, UBFO has corrected -43.3%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CVBF (+13.2% 1Y), BSVN (+16.9% 1Y), and HAFC (+31.3% 1Y), UBFO has underperformed the peer group average. Compare UBFO vs CVBF →
UBFO Historical Price Data · from 1996
Rows 1–50 of 6,998| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-04-01 | 10.51 | 10.51 | 10.51 | 10.51 | 264K | 0.00% |
| 2026-03-31 | 10.37 | 10.63 | 10.31 | 10.51 | 265K | +1.94% |
| 2026-03-30 | 10.33 | 10.33 | 10.21 | 10.31 | 38K | +0.98% |
| 2026-03-27 | 10.25 | 10.27 | 10.21 | 10.21 | 7K | -1.07% |
| 2026-03-26 | 10.28 | 10.32 | 10.24 | 10.32 | 21K | -0.10% |
| 2026-03-25 | 10.36 | 10.36 | 10.28 | 10.33 | 26K | +0.19% |
| 2026-03-24 | 10.33 | 10.40 | 10.29 | 10.31 | 30K | +0.10% |
| 2026-03-23 | 10.22 | 10.41 | 10.22 | 10.30 | 27K | +2.39% |
| 2026-03-20 | 10.05 | 10.20 | 10.03 | 10.06 | 127K | -1.18% |
| 2026-03-19 | 10.00 | 10.23 | 10.00 | 10.18 | 13K | +1.90% |
| 2026-03-18 | 10.13 | 10.14 | 9.99 | 9.99 | 32K | -1.48% |
| 2026-03-17 | 10.24 | 10.36 | 10.12 | 10.14 | 86K | -1.17% |
| 2026-03-16 | 10.23 | 10.33 | 10.14 | 10.26 | 25K | +1.18% |
| 2026-03-13 | 10.14 | 10.25 | 10.09 | 10.14 | 13K | 0.00% |
| 2026-03-12 | 10.01 | 10.15 | 9.96 | 10.14 | 20K | -0.10% |
| 2026-03-11 | 10.35 | 10.35 | 10.14 | 10.15 | 18K | -1.55% |
| 2026-03-10 | 10.38 | 10.41 | 10.30 | 10.31 | 21K | -0.29% |
| 2026-03-09 | 10.11 | 10.34 | 10.05 | 10.34 | 17K | -0.29% |
| 2026-03-06 | 10.20 | 10.38 | 10.17 | 10.37 | 20K | -0.77% |
| 2026-03-05 | 10.49 | 10.57 | 10.37 | 10.45 | 35K | -1.79% |
| 2026-03-04 | 10.59 | 10.69 | 10.48 | 10.64 | 34K | +1.72% |
| 2026-03-03 | 10.28 | 10.48 | 10.21 | 10.46 | 14K | -0.29% |
| 2026-03-02 | 10.34 | 10.59 | 10.34 | 10.49 | 10K | +0.96% |
| 2026-02-27 | 10.61 | 10.61 | 10.35 | 10.39 | 19K | -3.44% |
| 2026-02-26 | 10.84 | 10.84 | 10.64 | 10.76 | 11K | +0.37% |
| 2026-02-25 | 10.49 | 10.73 | 10.49 | 10.72 | 11K | +2.29% |
| 2026-02-24 | 10.49 | 10.64 | 10.38 | 10.48 | 21K | +0.10% |
| 2026-02-23 | 10.95 | 10.95 | 10.46 | 10.47 | 23K | -4.47% |
| 2026-02-20 | 11.03 | 11.03 | 10.93 | 10.96 | 10 | +0.64% |
| 2026-02-19 | 10.88 | 10.92 | 10.81 | 10.89 | 10K | -0.09% |
| 2026-02-18 | 10.96 | 11.11 | 10.82 | 10.90 | 14K | -1.09% |
| 2026-02-17 | 11.10 | 11.18 | 10.97 | 11.02 | 10K | +0.46% |
| 2026-02-13 | 11.11 | 11.12 | 10.90 | 10.97 | 10K | +0.09% |
| 2026-02-12 | 11.11 | 11.11 | 10.84 | 10.96 | 10K | -0.63% |
| 2026-02-11 | 11.12 | 11.15 | 10.97 | 11.03 | 13K | -0.36% |
| 2026-02-10 | 11.22 | 11.22 | 10.95 | 11.07 | 35K | -1.42% |
| 2026-02-09 | 11.36 | 11.43 | 11.22 | 11.23 | 30K | -1.58% |
| 2026-02-06 | 11.45 | 11.52 | 11.39 | 11.41 | 23K | +0.71% |
| 2026-02-05 | 11.32 | 11.46 | 11.25 | 11.33 | 55K | +0.18% |
| 2026-02-04 | 11.20 | 11.40 | 11.19 | 11.31 | 32K | +1.07% |
| 2026-02-03 | 11.11 | 11.36 | 10.98 | 11.19 | 42K | +0.72% |
| 2026-02-02 | 10.73 | 11.20 | 10.70 | 11.11 | 36K | +3.45% |
| 2026-01-30 | 10.62 | 10.78 | 10.55 | 10.74 | 40K | +0.94% |
| 2026-01-29 | 10.42 | 10.65 | 10.40 | 10.64 | 17K | +2.01% |
| 2026-01-28 | 10.42 | 10.48 | 10.35 | 10.43 | 23K | -0.57% |
| 2026-01-27 | 10.55 | 10.65 | 10.45 | 10.49 | 15K | -0.76% |
| 2026-01-26 | 10.57 | 10.80 | 10.48 | 10.57 | 26K | -0.75% |
| 2026-01-24 | 10.73 | 11.05 | 10.59 | 10.65 | 43K | 0.00% |
| 2026-01-23 | 10.73 | 11.05 | 10.59 | 10.65 | 43K | -0.56% |
| 2026-01-22 | 10.66 | 10.80 | 10.59 | 10.71 | 49K | +0.47% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
UBFO — Frequently Asked Questions
Quick answers to the most common questions about buying UBFO stock.
How has UBFO stock performed recently?
UBFO returned +21.5% over the past year, beating its 5-year annualized CAGR of +4.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is UBFO's all-time high price?
United Security Bancshares reached $18.52 on 2006-11-09. The 52-week high is $11.52. Current 1-year return of +21.5% places the stock closer to historical peaks.
Where can I download UBFO historical price data?
This page provides UBFO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1996-2026, downloadable in CSV format.