United Bancorp, Inc. - Common Stock (UBCP)

14.19
+0.19 (1.36%)
NASDAQ · Last Trade: Feb 4th, 1:38 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202614.1914.1914.1914.193,02914.19
2/02/202614.1114.1914.0014.003,90514.00
1/30/202613.8514.0413.8513.908,11213.90
1/28/202614.000.0014.1414.1429914.14
1/27/202613.9914.0813.9214.001,73314.00
1/26/202613.8713.9513.7613.951,44813.95
1/23/202613.9513.9913.9113.913,56213.91
1/22/202613.6513.8513.6113.854,56513.85
1/21/202613.6013.6713.5513.591,62513.59
1/20/202613.6013.9813.5713.571,94613.57
1/16/202613.7013.8313.5513.742,32813.74
1/15/202613.6513.8813.4313.685,06413.68
1/14/202613.5714.0413.4213.585,90613.58
1/13/202614.1514.2113.6113.715,36913.71
1/12/202614.3714.7914.1214.127,00714.12
1/09/202614.6314.6914.6014.691,44814.69
1/08/202614.4814.6014.4614.491,57714.49
1/07/202614.2714.6114.2714.611,91314.61
1/06/202614.5114.5314.2214.274,34114.27
1/05/202614.3514.7514.3114.751,58014.75
1/02/202614.1714.3414.1714.345,10714.34
12/31/202514.2514.3514.0214.357,20214.35
12/30/202514.2114.5814.2014.447,38114.44
12/29/202514.5114.6214.4614.621,44414.62
12/26/202514.8514.8514.0414.792,55014.79
12/24/202514.2614.8514.1414.7911,16414.79
12/23/202514.0614.3414.0214.144,78214.14
12/22/202514.0414.3413.9914.345,78214.34
12/19/202514.0014.3913.7314.1814,16314.18
12/18/202513.7914.1513.5613.993,97613.99
12/17/202513.8114.1813.5813.626,61813.62
12/16/202513.9613.9613.4213.772,66713.77
12/15/202514.0314.1813.8213.827,12713.82
12/12/202513.2314.3013.2313.8620,92813.86
12/11/202513.3313.6813.2113.4113,58213.41
12/10/202513.3714.3513.3313.6613,02413.66
12/09/202513.7314.3713.7013.9431,29513.75
12/08/202513.4913.6213.3113.516,61213.33
12/05/202513.4913.4913.3113.404,78213.22
12/04/202513.4413.4713.4413.471,23913.28
12/03/202513.3513.4413.2213.337,14213.15
12/02/202513.2113.4113.2113.402,94513.22
12/01/202513.3213.4013.3013.384,32213.20
11/28/202513.2713.4013.1913.392,12413.21
11/26/202513.1613.3313.1613.302,36713.12
11/25/202513.2113.4513.0713.372,17413.19
11/24/202513.1513.3613.0013.197,97613.01
11/21/202513.0213.0512.9012.952,54312.77
11/20/202513.1413.1412.8212.822,35512.65
11/19/202513.0713.0713.0013.0033712.82
11/18/202512.8313.1112.8312.961,21012.79
11/17/202513.1013.1212.8312.838,39412.66
11/14/202513.0513.1013.0513.054,85312.87
11/13/202513.0013.0013.0013.0054912.82
11/12/202512.8413.0212.8413.001,93012.82
11/11/202512.9213.1012.9213.102,70112.92
11/10/202512.7513.0412.7512.811,39712.63
11/07/202512.8412.9012.6512.666,16212.49
11/06/202512.7712.9012.7712.9092012.72
11/05/202512.8512.9512.5512.553,53912.38
11/04/202512.9512.9512.7512.753,54212.58