Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Bancorporation of Alabama Inc (OP: UBAB )

47.85 +0.65 (+1.38%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 23, 2021 25.50 25.50 25.50 0 +0.00(+0.00%)
Feb 22, 2021 25.02 25.50 24.50 25.50 11,019 +0.10(+0.39%)
Feb 19, 2021 25.40 25.40 25.40 25.40 2,400 -0.10(-0.39%)
Feb 18, 2021 25.50 25.50 25.50 25.50 6,500 +0.00(+0.00%)
Feb 17, 2021 25.50 25.50 25.50 25.50 359 +0.00(+0.00%)
Feb 12, 2021 25.50 25.50 25.50 0 +0.00(+0.00%)
Feb 11, 2021 25.50 26.20 25.50 25.50 287 -0.50(-1.92%)
Feb 10, 2021 26.00 26.25 26.00 26.00 4,201 +0.00(+0.00%)
Feb 09, 2021 25.12 26.00 25.12 26.00 2,000 +0.97(+3.88%)
Feb 04, 2021 25.03 25.03 25.03 0 +0.00(+0.00%)
Feb 03, 2021 25.03 25.03 25.03 25.03 192 +0.00(+0.00%)
Jan 26, 2021 25.03 25.03 25.03 0 +0.00(+0.00%)
Jan 22, 2021 25.03 25.03 25.03 0 -2.97(-10.61%)
Jan 21, 2021 26.00 28.00 26.00 28.00 1,640 +3.00(+12.00%)
Jan 20, 2021 25.00 25.00 25.00 25.00 294 +0.50(+2.04%)
Jan 15, 2021 24.50 24.50 24.50 0 +0.00(+0.00%)
Jan 14, 2021 24.00 24.50 24.00 24.50 1,323 +0.50(+2.08%)
Jan 12, 2021 24.00 24.00 24.00 0 +0.86(+3.72%)
Jan 11, 2021 23.14 23.14 23.14 6 +0.00(+0.00%)
Jan 07, 2021 23.14 23.14 23.14 0 +0.14(+0.61%)
Jan 05, 2021 23.00 23.00 23.00 0 +0.75(+3.37%)
Jan 04, 2021 22.25 22.25 22.25 22.25 200 +0.00(+0.00%)
Dec 30, 2020 22.25 22.25 22.25 0 +0.15(+0.68%)
Dec 29, 2020 22.10 22.10 22.10 22.10 100 -0.15(-0.67%)
Dec 23, 2020 22.25 22.25 22.25 0 +0.01(+0.04%)
Dec 18, 2020 22.24 22.24 22.24 0 +0.00(+0.00%)
Dec 16, 2020 22.24 22.24 22.24 0 +0.00(+0.00%)
Dec 14, 2020 22.24 22.24 22.24 0 -0.16(-0.71%)
Dec 08, 2020 22.40 22.40 22.40 0 +0.15(+0.67%)
Dec 07, 2020 22.25 22.25 22.25 22.25 2,030 +0.00(+0.00%)
Dec 02, 2020 22.25 22.25 22.25 0 +0.00(+0.00%)
Nov 30, 2020 22.25 22.25 22.25 0 +0.00(+0.00%)
Nov 24, 2020 22.25 22.25 22.25 0 -1.30(-5.52%)
Nov 19, 2020 23.55 23.55 23.55 0 +0.00(+0.00%)
Nov 18, 2020 23.55 23.55 23.55 23.55 100 +0.00(+0.00%)
Nov 16, 2020 23.55 23.55 23.55 0 +1.55(+7.05%)
Nov 13, 2020 22.00 22.75 22.00 22.00 2,800 -0.95(-4.14%)
Nov 10, 2020 22.95 22.95 22.95 0 +0.00(+0.00%)
Nov 09, 2020 21.00 22.95 21.00 22.95 49,328 +2.20(+10.60%)
Nov 05, 2020 20.75 20.75 20.75 0 +0.77(+3.85%)
Nov 04, 2020 19.75 19.98 19.75 19.98 68,350 +0.00(+0.00%)
Nov 03, 2020 19.75 19.98 19.70 19.98 190,697 +0.47(+2.41%)
Nov 02, 2020 19.51 19.51 19.51 19.51 128 -0.49(-2.45%)
Oct 23, 2020 20.00 20.00 20.00 0 -0.00(-0.00%)
Oct 22, 2020 19.50 20.00 19.50 20.00 1,000 +0.50(+2.56%)
Oct 15, 2020 19.50 19.50 19.50 0 -0.50(-2.50%)
Oct 12, 2020 20.00 20.00 20.00 0 +0.50(+2.56%)
Oct 08, 2020 19.50 19.50 19.50 0 +0.44(+2.31%)
Oct 07, 2020 19.06 19.06 19.06 19.06 561 -0.39(-2.01%)
Oct 02, 2020 19.45 19.45 19.45 0 -0.05(-0.26%)
Sep 28, 2020 19.50 19.50 19.50 0 -0.70(-3.47%)
Sep 21, 2020 20.20 20.20 20.20 0 -0.00(-0.00%)
Sep 17, 2020 20.20 20.20 20.20 0 -0.15(-0.74%)
Sep 11, 2020 20.35 20.35 20.35 0 -0.10(-0.49%)
Aug 31, 2020 20.45 20.45 20.45 0 +0.05(+0.24%)
Aug 27, 2020 20.40 20.40 20.40 0 +0.00(+0.00%)
Aug 20, 2020 20.40 20.40 20.40 0 +0.00(+0.00%)
Aug 19, 2020 20.40 20.40 20.40 2 +0.00(+0.00%)
Aug 18, 2020 20.40 20.40 20.40 20.40 250 +0.05(+0.25%)
Aug 17, 2020 20.37 20.37 20.35 20.35 715 -0.02(-0.10%)
Aug 14, 2020 20.42 20.42 20.37 20.37 200 -0.43(-2.07%)
Aug 13, 2020 20.80 20.80 20.80 46 +0.00(+0.00%)
Aug 11, 2020 20.80 20.80 20.80 0 +0.00(+0.00%)
Aug 07, 2020 20.80 20.80 20.80 0 +0.00(+0.00%)
Jul 30, 2020 20.80 20.80 20.80 0 +0.01(+0.05%)
Jul 24, 2020 20.79 20.79 20.79 0 +0.59(+2.92%)
Jul 20, 2020 20.20 20.20 20.20 0 +0.00(+0.00%)
Jul 17, 2020 20.20 20.20 20.20 20.20 1,300 -0.10(-0.49%)
Jul 15, 2020 20.30 20.30 20.30 0 +0.00(+0.00%)
Jul 14, 2020 20.30 20.30 20.30 75 +0.00(+0.00%)
Jun 30, 2020 20.30 20.30 20.30 0 -0.20(-0.98%)
Jun 26, 2020 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 15, 2020 20.50 20.50 20.50 0 +0.15(+0.74%)
Jun 12, 2020 20.35 20.35 20.35 20.35 1,200 -0.35(-1.69%)
Jun 10, 2020 20.70 20.70 20.70 0 +0.00(+0.00%)
Jun 09, 2020 20.50 20.70 20.30 20.70 700 -0.30(-1.43%)
Jun 08, 2020 20.50 21.00 20.50 21.00 2,400 +0.75(+3.70%)
Jun 05, 2020 20.00 20.25 20.00 20.25 400 +0.90(+4.65%)
May 27, 2020 19.35 19.35 19.35 0 +0.00(+0.00%)
May 21, 2020 19.35 19.35 19.35 0 -0.00(-0.00%)
May 20, 2020 19.35 19.35 19.35 19.35 583 +0.09(+0.47%)
May 19, 2020 19.25 19.26 19.25 19.26 201 +0.00(+0.00%)
May 18, 2020 19.36 19.36 19.26 19.26 4,642 +0.01(+0.05%)
May 15, 2020 19.60 19.60 19.25 19.25 200 -0.35(-1.79%)
May 13, 2020 19.60 19.60 19.60 0 +0.00(+0.00%)
May 12, 2020 19.60 19.61 19.60 19.60 500 -0.40(-2.00%)
May 06, 2020 20.00 20.00 20.00 0 -0.55(-2.68%)
Apr 30, 2020 20.55 20.55 20.55 0 +0.94(+4.79%)
Apr 29, 2020 19.50 19.61 19.50 19.61 1,100 +0.61(+3.21%)
Apr 28, 2020 19.00 19.00 19.00 19.00 120 +0.00(+0.00%)
Apr 27, 2020 18.80 19.00 18.80 19.00 6,400 +0.28(+1.50%)
Apr 23, 2020 18.72 18.72 18.72 0 -1.28(-6.40%)
Apr 22, 2020 20.00 20.00 20.00 20.00 1,100 +0.00(+0.00%)
Apr 21, 2020 20.00 20.25 20.00 20.00 3,000 +0.50(+2.56%)
Apr 13, 2020 19.50 19.50 19.50 0 +0.00(+0.00%)
Apr 07, 2020 19.50 19.50 19.50 0 +0.75(+4.00%)
Apr 06, 2020 19.00 19.00 18.75 18.75 597 -0.25(-1.32%)
Apr 02, 2020 19.00 19.00 19.00 0 -2.90(-13.24%)
Mar 31, 2020 21.90 21.90 21.90 0 +0.90(+4.29%)
Mar 30, 2020 21.00 21.00 21.00 92 +0.00(+0.00%)
Mar 26, 2020 21.00 21.00 21.00 0 +3.02(+16.80%)
Mar 25, 2020 17.98 17.98 17.98 40 +0.00(+0.00%)
Mar 24, 2020 17.98 17.98 17.98 17.98 100 -0.02(-0.11%)
Mar 23, 2020 18.25 18.25 18.00 18.00 36,100 -1.00(-5.26%)
Mar 18, 2020 19.00 19.00 19.00 0 -2.00(-9.52%)
Mar 16, 2020 21.00 21.00 21.00 0 +0.00(+0.00%)
Mar 12, 2020 21.00 21.00 21.00 0 -0.55(-2.55%)
Mar 11, 2020 21.55 21.55 21.55 21.55 1,100 +0.55(+2.62%)
Mar 10, 2020 21.45 21.45 21.00 21.00 325 +0.38(+1.84%)
Mar 09, 2020 22.00 22.00 20.62 20.62 1,825 -1.38(-6.27%)
Mar 06, 2020 23.15 23.25 22.00 22.00 2,300 -1.30(-5.58%)
Mar 05, 2020 23.30 23.30 23.30 23.30 300 -0.96(-3.96%)
Mar 04, 2020 24.25 24.26 24.25 24.26 1,300 +1.01(+4.34%)
Mar 03, 2020 23.25 23.25 23.25 23.25 300 -0.25(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.