United Bancorp, Inc. - Common Stock (UBCP)

14.30
-0.49 (-3.31%)
NASDAQ · Last Trade: Oct 1st, 11:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/05/202615.7515.9615.6415.961,64515.76
8/04/202615.9615.9615.5015.502,23615.31
8/03/202615.3215.6815.3215.684,17915.48
7/31/202615.2515.2515.2515.2557315.06
7/30/202615.5315.7814.9615.116,33014.92
7/29/202615.7915.7915.7915.7941215.59
7/28/202615.8815.8815.4715.5010,30215.31
7/27/202615.8815.8815.7115.711,21015.52
7/24/202615.8715.8715.8715.8743915.67
7/23/202615.5015.8315.1415.519,84615.32
7/22/202615.6715.8315.4015.831,49015.63
7/21/202615.4015.6215.4015.4373615.24
7/20/202615.4415.8315.4315.531,27315.34
7/17/202615.1115.4414.9215.3113,14815.12
7/16/202615.2515.4614.8814.9613,54514.77
7/15/202615.3715.6615.0115.1610,56814.97
7/14/202615.5115.7015.2615.322,96315.13
7/13/202615.8316.1815.3115.3155,12015.12
7/10/202615.8515.8515.8515.8597715.65
7/09/202616.6316.6315.5115.516,52215.32
7/07/202616.050.0016.6216.6225516.41
7/06/202616.0816.1116.0516.051,91115.85
7/02/202616.3016.3015.9216.286,83516.08