United Bancorp, Inc. - Common Stock (UBCP)

14.52
+0.18 (1.26%)
NASDAQ · Last Trade: Nov 5th, 6:09 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For United Bancorp, Inc. - Common Stock (UBCP)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/202614.7114.7114.2714.524,72014.52
11/04/202614.3914.7314.0414.3416,03514.34
11/03/202614.3814.3814.0314.058,17514.05
11/02/202614.5714.5714.1314.434,04914.43
10/30/202614.4414.5514.1614.169,50614.16
10/29/202614.4514.6014.2114.604,12214.60
10/28/202613.9614.4713.9614.012,44614.01
10/27/202614.0014.7913.8413.964,47913.96
10/26/202613.7613.9313.7613.871,77313.87
10/23/202613.7013.8813.5713.7318,90413.73
10/22/202613.8513.8513.4613.605,67713.60
10/21/202613.7713.7713.3213.7313,80213.73
10/20/202614.0914.0913.3813.475,40313.47
10/19/202613.7413.7413.4013.401,95313.40
10/16/202613.5314.1013.4013.406,00413.40
10/15/202614.0814.3813.3113.5217,71813.52
10/14/202614.8914.8914.0014.0015,12714.00
10/13/202614.3014.6514.1214.659,87314.65
10/12/202614.5914.6614.2614.3111,05214.31
10/09/202614.6414.8814.4114.663,50214.66
10/08/202614.8215.0014.1314.5015,86614.50
10/07/202614.2614.3714.1614.176,45014.17
10/06/202614.1414.7514.1114.163,94014.16
10/05/202614.6314.6314.0614.066,67714.06
10/02/202614.2915.1414.2914.795,84314.79
10/01/202614.8014.8114.3014.305,24614.30
9/30/202615.0415.0414.7914.791,07814.79
9/29/202614.7415.0014.6914.7510,45414.75
9/28/202614.8515.2314.7514.756,18714.75
9/25/202615.5615.5614.8014.8115,24214.81
9/24/202615.3215.7415.1715.187,28015.18
9/23/202615.7315.7315.3515.3518,62115.35
9/22/202615.9815.9815.9815.9834115.98
9/21/202616.0016.0015.8515.852,29715.85
9/18/202615.8416.0015.5016.0027,02116.00
9/17/202615.3615.8815.3615.7516,79715.75
9/16/202615.4515.8015.3515.3522,35915.35
9/15/202615.5015.5015.5015.5031615.50
9/14/202615.7515.7515.3515.407,72515.40
9/11/202615.6215.8515.6215.725,40215.72
9/10/202615.5515.8815.5515.662,79715.66
9/09/202615.7815.8415.7815.811,05115.61
9/08/202615.8715.8815.7415.761,24215.56
9/04/202615.7615.9915.7115.882,95815.68
9/03/202615.7715.8615.5615.775,04715.57
9/02/202615.5915.5915.5515.581,20215.38
9/01/202615.5515.8915.5015.711,14915.51
8/31/202615.6915.6915.4215.461,23315.27
8/27/202615.850.0015.8515.718015.51
8/26/202615.9415.9615.8515.852,73915.65
8/25/202615.8016.0015.8016.0052415.80
8/24/202615.8415.8415.4815.482,27615.29
8/20/202615.360.0016.2016.2039216.00
8/19/202615.7615.7615.3615.361,83215.17
8/18/202615.2915.3015.2915.3058215.11
8/17/202615.8715.8715.2815.283,06015.09
8/14/202615.8815.8815.4015.455,00815.26
8/13/202615.7715.9815.5715.595,39815.39
8/12/202615.5615.5615.5615.5676315.37
8/10/202616.150.0016.1515.6546915.45
8/07/202616.0016.1516.0016.151,85815.95
8/06/202615.7815.7815.5615.761,76515.56