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 (%)
Apr 28, 2022 29.00 0 +0.00(+0.00%)
Apr 27, 2022 28.75 29.00 28.75 29.00 23,109 +0.00(+0.00%)
Apr 26, 2022 28.40 29.00 28.40 29.00 1,759 +0.25(+0.87%)
Apr 25, 2022 28.65 28.75 28.40 28.75 508 +0.00(+0.00%)
Apr 13, 2022 28.75 0 -0.25(-0.86%)
Apr 08, 2022 29.00 0 +0.00(+0.00%)
Apr 04, 2022 29.00 0 +0.00(+0.00%)
Mar 31, 2022 29.00 0 +0.40(+1.40%)
Mar 24, 2022 28.60 0 +0.00(+0.00%)
Mar 23, 2022 28.60 28.60 28.60 28.60 100 +0.00(+0.00%)
Mar 22, 2022 28.60 28.60 28.60 28.60 800 +0.00(+0.00%)
Mar 21, 2022 28.60 28.60 28.60 28.60 2,400 -0.25(-0.87%)
Mar 18, 2022 28.85 29.35 28.85 28.85 2,494 -0.85(-2.86%)
Mar 16, 2022 29.70 0 +0.00(+0.00%)
Feb 17, 2022 29.70 0 +0.01(+0.03%)
Feb 14, 2022 29.69 36 -0.01(-0.03%)
Feb 10, 2022 29.70 31 +0.00(+0.00%)
Jan 31, 2022 29.70 0 -0.29(-0.97%)
Jan 21, 2022 29.99 38 +0.29(+0.98%)
Jan 20, 2022 29.70 29.70 29.70 29.70 500 +0.00(+0.00%)
Jan 19, 2022 29.70 29.70 29.70 29.70 200 -0.04(-0.13%)
Jan 14, 2022 29.74 0 +0.06(+0.20%)
Jan 12, 2022 29.68 20 -0.02(-0.07%)
Jan 07, 2022 29.70 29.70 29.70 0 -0.04(-0.13%)
Jan 06, 2022 29.74 29.74 29.20 29.74 650 +0.00(+0.00%)
Jan 03, 2022 29.74 29.74 29.74 0 +0.00(+0.00%)
Dec 28, 2021 29.74 29.74 29.74 0 +0.00(+0.00%)
Dec 27, 2021 29.01 29.74 29.00 29.74 4,000 +0.00(+0.00%)
Dec 22, 2021 29.74 29.74 29.74 4 +0.00(+0.00%)
Dec 21, 2021 29.00 29.74 29.00 29.74 330 +0.00(+0.00%)
Dec 14, 2021 29.74 29.74 29.74 0 -0.06(-0.20%)
Dec 03, 2021 29.80 29.80 29.80 0 +0.00(+0.00%)
Dec 02, 2021 29.35 29.80 29.10 29.80 1,351 +0.00(+0.00%)
Dec 01, 2021 29.75 29.80 29.36 29.80 1,701 +0.05(+0.17%)
Nov 29, 2021 29.75 29.75 29.75 0 +0.32(+1.10%)
Nov 23, 2021 29.43 29.43 29.43 3 -0.07(-0.25%)
Nov 19, 2021 29.50 29.50 29.50 0 +0.24(+0.82%)
Nov 15, 2021 29.26 29.26 29.26 0 +0.00(+0.00%)
Nov 12, 2021 29.26 29.26 29.26 29.26 150 -0.74(-2.47%)
Nov 11, 2021 29.90 30.00 29.90 30.00 35,150 +0.00(+0.00%)
Nov 03, 2021 30.00 30.00 30.00 0 +0.25(+0.84%)
Oct 21, 2021 29.75 29.75 29.75 0 +0.00(+0.00%)
Oct 18, 2021 29.75 29.75 29.75 0 +0.05(+0.17%)
Oct 12, 2021 29.70 29.70 29.70 0 +0.00(+0.00%)
Oct 07, 2021 29.70 29.70 29.70 4 -0.30(-1.00%)
Oct 05, 2021 30.00 30.00 30.00 0 -1.00(-3.23%)
Sep 29, 2021 31.00 31.00 31.00 20 +0.00(+0.00%)
Sep 28, 2021 30.00 31.00 30.00 31.00 300 +0.00(+0.00%)
Sep 27, 2021 31.00 31.00 31.00 31.00 100 +0.00(+0.00%)
Sep 24, 2021 30.95 31.00 30.95 31.00 354 +0.00(+0.00%)
Sep 21, 2021 31.00 31.00 31.00 0 +0.00(+0.00%)
Sep 16, 2021 31.00 31.00 31.00 0 +0.00(+0.00%)
Sep 14, 2021 31.00 31.00 31.00 4 +0.00(+0.00%)
Sep 09, 2021 31.00 31.00 31.00 40 +0.00(+0.00%)
Sep 07, 2021 31.00 31.00 31.00 0 +0.00(+0.00%)
Sep 03, 2021 30.00 31.00 30.00 31.00 766 +1.00(+3.33%)
Sep 01, 2021 30.00 30.00 30.00 0 -1.00(-3.23%)
Aug 31, 2021 30.61 31.00 30.61 31.00 300 +0.50(+1.64%)
Aug 30, 2021 30.50 30.50 30.50 30.50 1,290 -0.10(-0.33%)
Aug 26, 2021 30.60 30.60 30.60 0 -0.01(-0.03%)
Aug 24, 2021 30.61 30.61 30.61 12 +0.11(+0.36%)
Aug 23, 2021 29.75 30.50 29.75 30.50 848 +0.75(+2.52%)
Aug 20, 2021 29.35 29.75 29.35 29.75 9,839 +0.25(+0.85%)
Aug 19, 2021 29.50 29.50 29.50 29.50 650 +0.00(+0.00%)
Aug 18, 2021 29.35 29.50 29.35 29.50 1,081 -0.15(-0.51%)
Aug 13, 2021 29.65 29.65 29.65 20 -0.26(-0.87%)
Aug 11, 2021 29.91 29.91 29.91 0 +0.56(+1.91%)
Aug 05, 2021 29.35 29.35 29.35 0 -0.30(-1.01%)
Aug 04, 2021 29.65 29.65 29.65 29.65 145 -0.35(-1.17%)
Aug 03, 2021 30.00 30.00 30.00 30.00 888 +0.00(+0.00%)
Jul 30, 2021 30.00 30.00 30.00 0 +0.10(+0.33%)
Jul 29, 2021 29.90 29.90 29.90 29.90 152 +0.15(+0.50%)
Jul 22, 2021 29.75 29.75 29.75 0 +0.00(+0.00%)
Jul 21, 2021 29.75 29.75 29.75 29.75 398 +0.10(+0.34%)
Jul 19, 2021 29.65 29.65 29.65 0 -0.10(-0.34%)
Jul 16, 2021 29.65 29.75 29.65 29.75 1,434 +0.10(+0.34%)
Jul 13, 2021 29.65 29.65 29.65 5 +0.15(+0.51%)
Jul 09, 2021 29.50 29.50 29.50 0 -0.15(-0.51%)
Jul 08, 2021 29.65 29.65 29.65 29.65 3,200 +0.00(+0.00%)
Jul 06, 2021 29.65 29.65 29.65 0 +0.10(+0.34%)
Jul 02, 2021 30.00 30.00 29.55 29.55 1,107 -0.20(-0.67%)
Jun 30, 2021 29.75 29.75 29.75 32 -0.35(-1.16%)
Jun 28, 2021 30.10 30.10 30.10 0 -0.10(-0.33%)
Jun 24, 2021 30.20 30.20 30.20 0 +0.10(+0.33%)
Jun 23, 2021 30.10 30.10 30.10 30.10 750 +0.10(+0.33%)
Jun 22, 2021 30.00 30.00 30.00 30.00 307 -0.00(-0.00%)
Jun 21, 2021 30.00 30.00 30.00 30.00 1,512 +0.00(+0.00%)
Jun 18, 2021 29.50 30.00 29.50 30.00 400 +0.05(+0.17%)
Jun 17, 2021 29.75 29.95 28.80 29.95 1,006 +0.45(+1.53%)
Jun 16, 2021 28.50 29.50 28.50 29.50 500 +1.51(+5.39%)
Jun 15, 2021 27.99 27.99 27.99 27.99 100 -0.01(-0.04%)
Jun 14, 2021 28.00 28.00 28.00 28.00 100 +0.10(+0.36%)
Jun 11, 2021 27.90 27.90 27.90 27.90 100 +0.15(+0.54%)
Jun 09, 2021 27.75 27.75 27.75 72 -0.25(-0.89%)
Jun 03, 2021 28.00 28.00 28.00 5 +0.25(+0.90%)
Jun 01, 2021 27.75 27.75 27.75 0 -0.20(-0.72%)
May 27, 2021 27.95 27.95 27.95 0 +0.00(+0.00%)
May 25, 2021 27.95 27.95 27.95 8 +0.00(+0.00%)
May 24, 2021 27.75 27.95 27.75 27.95 987 +0.20(+0.72%)
May 20, 2021 27.75 27.75 27.75 0 +0.00(+0.00%)
May 19, 2021 27.50 27.75 27.50 27.75 750 +0.00(+0.00%)
May 18, 2021 27.50 27.75 27.50 27.75 773 +0.25(+0.91%)
May 17, 2021 27.50 27.50 27.07 27.50 3,040 -0.50(-1.79%)
May 13, 2021 28.00 28.00 28.00 30 +0.00(+0.00%)
May 12, 2021 28.00 28.00 28.00 28.00 300 +0.00(+0.00%)
May 11, 2021 27.35 28.00 26.75 28.00 1,000 -0.14(-0.50%)
May 10, 2021 28.25 28.25 27.35 28.14 1,780 +0.14(+0.50%)
May 06, 2021 28.00 28.00 28.00 50 -0.25(-0.88%)
May 05, 2021 28.25 28.25 28.25 28.25 416 +0.25(+0.89%)
May 04, 2021 28.60 28.60 28.00 28.00 1,649 -0.75(-2.61%)
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.