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 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%)
Mar 02, 2020 23.50 23.50 23.50 23.50 550 +0.00(+0.00%)
Feb 28, 2020 23.55 23.60 23.50 23.50 5,500 -0.50(-2.08%)
Feb 27, 2020 23.55 24.10 23.55 24.00 3,000 -0.50(-2.04%)
Feb 26, 2020 25.30 25.30 24.50 24.50 500 -1.30(-5.04%)
Feb 25, 2020 25.91 25.91 25.80 25.80 300 -0.20(-0.77%)
Feb 19, 2020 26.00 26.00 26.00 0 -0.10(-0.38%)
Feb 18, 2020 26.10 26.10 26.10 26.10 100 +0.20(+0.77%)
Feb 14, 2020 25.90 25.90 25.90 25.90 500 +0.00(+0.00%)
Feb 10, 2020 25.90 25.90 25.90 0 -0.60(-2.26%)
Feb 07, 2020 26.00 26.50 26.00 26.50 200 -0.73(-2.68%)
Feb 06, 2020 25.75 27.23 25.75 27.23 394 -0.12(-0.44%)
Feb 05, 2020 26.52 27.35 26.52 27.35 200 +0.00(+0.00%)
Jan 31, 2020 27.35 27.35 27.35 0 -0.15(-0.55%)
Jan 30, 2020 27.50 27.50 27.50 27.50 5,000 +0.00(+0.00%)
Jan 28, 2020 27.50 27.50 27.50 0 -0.35(-1.26%)
Jan 24, 2020 27.85 27.85 27.85 0 +0.00(+0.00%)
Jan 23, 2020 27.75 27.85 27.75 27.85 630 -0.05(-0.18%)
Jan 16, 2020 27.90 27.90 27.90 0 +0.00(+0.00%)
Jan 15, 2020 27.91 27.91 27.90 27.90 4,849 +0.00(+0.00%)
Jan 14, 2020 27.90 27.90 27.90 27.90 1,810 +0.00(+0.00%)
Jan 13, 2020 27.90 27.90 27.90 27.90 961 -0.10(-0.36%)
Jan 10, 2020 28.00 28.00 28.00 44 +0.00(+0.00%)
Jan 09, 2020 26.30 28.00 26.30 28.00 3,510 +0.40(+1.45%)
Jan 08, 2020 27.60 27.60 27.60 27.60 100 -0.15(-0.54%)
Jan 06, 2020 27.75 27.75 27.75 0 +0.00(+0.00%)
Jan 03, 2020 27.75 27.75 27.75 27.75 4,700 +0.00(+0.00%)
Jan 02, 2020 28.00 28.00 27.75 27.75 3,980 -0.50(-1.77%)
Dec 31, 2019 26.50 28.40 26.50 28.25 6,500 +2.00(+7.62%)
Dec 30, 2019 26.25 26.25 26.25 26.25 1,383 +0.25(+0.96%)
Dec 27, 2019 26.00 26.00 26.00 35 +0.00(+0.00%)
Dec 26, 2019 26.00 26.00 26.00 26.00 200 +0.75(+2.97%)
Dec 23, 2019 25.25 25.25 25.25 0 -0.25(-0.98%)
Dec 20, 2019 24.65 26.00 24.55 25.50 1,900 +0.50(+2.00%)
Dec 19, 2019 24.80 25.00 24.80 25.00 400 +0.50(+2.04%)
Dec 17, 2019 24.50 24.50 24.50 0 +0.00(+0.00%)
Dec 11, 2019 24.50 24.50 24.50 0 +1.35(+5.83%)
Dec 06, 2019 23.15 23.15 23.15 0 +0.89(+4.00%)
Dec 04, 2019 22.26 22.26 22.26 0 -0.84(-3.64%)
Dec 03, 2019 23.10 23.10 23.10 91 +0.00(+0.00%)
Nov 27, 2019 23.10 23.10 23.10 0 +0.00(+0.00%)
Nov 21, 2019 23.10 23.10 23.10 0 +0.95(+4.29%)
Nov 20, 2019 22.15 22.15 22.15 42 +0.00(+0.00%)
Nov 19, 2019 22.15 22.15 22.15 22.15 100 +0.00(+0.00%)
Nov 18, 2019 21.90 22.15 21.90 22.15 5,415 +0.35(+1.61%)
Nov 15, 2019 21.75 21.80 21.75 21.80 1,300 +0.00(+0.00%)
Nov 14, 2019 21.80 21.80 21.80 21.80 1,000 +0.10(+0.46%)
Nov 13, 2019 21.70 21.70 21.70 21.70 600 +0.00(+0.00%)
Nov 12, 2019 21.55 21.70 21.55 21.70 600 +0.19(+0.88%)
Nov 11, 2019 21.50 21.51 21.50 21.51 250 +0.01(+0.05%)
Nov 08, 2019 21.50 21.50 21.50 21.50 500 +0.00(+0.00%)
Nov 04, 2019 21.50 21.50 21.50 0 +0.50(+2.38%)
Oct 31, 2019 21.00 21.00 21.00 0 +0.00(+0.00%)
Oct 29, 2019 21.00 21.00 21.00 0 +0.00(+0.00%)
Oct 28, 2019 20.95 21.00 20.95 21.00 8,100 +0.50(+2.44%)
Oct 25, 2019 20.76 20.76 20.50 20.50 400 -0.50(-2.38%)
Oct 23, 2019 21.00 21.00 21.00 0 -0.50(-2.33%)
Oct 21, 2019 21.50 21.50 21.50 0 +0.60(+2.87%)
Oct 18, 2019 20.80 20.90 20.80 20.90 200 +0.59(+2.90%)
Oct 17, 2019 21.56 21.56 20.31 20.31 9,100 -1.89(-8.51%)
Oct 16, 2019 20.20 22.25 20.20 22.20 13,358 +2.08(+10.34%)
Oct 15, 2019 20.12 20.12 20.12 20.12 2,500 -0.04(-0.20%)
Oct 10, 2019 20.16 20.16 20.16 0 +0.00(+0.00%)
Oct 08, 2019 20.16 20.16 20.16 0 -0.03(-0.15%)
Oct 04, 2019 20.19 20.19 20.19 0 +0.04(+0.20%)
Oct 03, 2019 20.15 20.15 20.15 20.15 650 +0.00(+0.00%)
Oct 02, 2019 20.15 20.15 20.15 20.15 1,700 +0.00(+0.00%)
Sep 30, 2019 20.15 20.15 20.15 0 +0.00(+0.00%)
Sep 27, 2019 20.15 20.15 20.15 20.15 600 +0.00(+0.00%)
Sep 26, 2019 20.15 20.15 20.15 20.15 4,282 -0.04(-0.20%)
Sep 25, 2019 20.15 20.19 20.15 20.19 710 +0.04(+0.20%)
Sep 24, 2019 20.02 20.15 20.02 20.15 1,450 +0.05(+0.25%)
Sep 23, 2019 20.10 20.10 20.10 20.10 100 -0.00(-0.00%)
Sep 19, 2019 20.10 20.10 20.10 0 +0.15(+0.75%)
Sep 13, 2019 19.95 19.95 19.95 0 +0.00(+0.00%)
Sep 12, 2019 19.93 19.95 19.93 19.95 500 +0.00(+0.00%)
Sep 10, 2019 19.95 19.95 19.95 0 +0.00(+0.00%)
Sep 05, 2019 19.95 19.95 19.95 0 -0.05(-0.25%)
Sep 04, 2019 20.00 20.00 20.00 20.00 239 -0.10(-0.50%)
Aug 29, 2019 20.10 20.10 20.10 0 +0.10(+0.50%)
Aug 28, 2019 20.00 20.00 20.00 20.00 4,850 +0.00(+0.00%)
Aug 27, 2019 20.00 20.00 20.00 20.00 312 +0.00(+0.00%)
Aug 26, 2019 20.02 20.02 20.00 20.00 3,177 -0.10(-0.50%)
Aug 23, 2019 20.10 20.10 20.10 20.10 5,200 +0.00(+0.00%)
Aug 22, 2019 20.10 20.10 20.10 20.10 200 +0.00(+0.00%)
Aug 20, 2019 20.10 20.10 20.10 0 -0.05(-0.25%)
Aug 19, 2019 20.15 20.15 20.15 20.15 162 +0.04(+0.20%)
Aug 16, 2019 20.11 20.11 20.11 20.11 700 +0.01(+0.05%)
Aug 14, 2019 20.10 20.10 20.10 0 +0.00(+0.00%)
Aug 12, 2019 20.10 20.10 20.10 0 -0.27(-1.33%)
Aug 08, 2019 20.37 20.37 20.37 0 +0.00(+0.00%)
Aug 07, 2019 20.10 20.37 20.10 20.37 767 -0.03(-0.15%)
Aug 02, 2019 20.40 20.40 20.40 0 +0.30(+1.49%)
Aug 01, 2019 20.10 20.10 20.10 20.10 1,400 +0.00(+0.00%)
Jul 31, 2019 20.10 20.10 20.10 20.10 3,000 +0.04(+0.20%)
Jul 30, 2019 20.06 20.06 20.06 20.06 866 -0.06(-0.30%)
Jul 29, 2019 20.12 20.12 20.12 20.12 388 +0.02(+0.10%)
Jul 26, 2019 20.10 20.10 20.10 20.10 200 +0.00(+0.00%)
Jul 24, 2019 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 22, 2019 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 17, 2019 20.10 20.10 20.10 0 +0.04(+0.20%)
Jul 16, 2019 20.06 20.06 20.06 20.06 610 +0.00(+0.00%)
Jul 12, 2019 20.06 20.06 20.06 0 +0.00(+0.00%)
Jul 10, 2019 20.06 20.06 20.06 0 +0.00(+0.00%)
Jul 08, 2019 20.06 20.06 20.06 0 +0.00(+0.00%)
Jul 03, 2019 20.06 20.06 20.06 0 -0.09(-0.45%)
Jul 02, 2019 20.15 20.15 20.15 20.15 5,000 -0.05(-0.25%)
Jul 01, 2019 20.15 20.20 20.15 20.20 1,639 -0.15(-0.74%)
Jun 28, 2019 20.20 20.35 20.15 20.35 5,400 +0.10(+0.49%)
Jun 27, 2019 20.25 20.25 20.25 20.25 4,500 +0.00(+0.00%)
Jun 26, 2019 20.15 20.25 20.15 20.25 700 +0.13(+0.65%)
Jun 24, 2019 20.12 20.12 20.12 0 -0.03(-0.15%)
Jun 19, 2019 20.15 20.15 20.15 0 +0.05(+0.25%)
Jun 18, 2019 20.10 20.10 20.10 20.10 10,751 -0.05(-0.25%)
Jun 17, 2019 20.15 20.15 20.15 20.15 100 -0.01(-0.05%)
Jun 12, 2019 20.16 20.16 20.16 0 +0.01(+0.05%)
Jun 06, 2019 20.15 20.15 20.15 0 -0.35(-1.71%)
Jun 04, 2019 20.50 20.50 20.50 0 +0.15(+0.74%)
Jun 03, 2019 20.35 20.35 20.35 31 +0.00(+0.00%)
May 22, 2019 20.35 20.35 20.35 0 +0.00(+0.00%)
May 21, 2019 20.60 20.60 20.35 20.35 3,008 -0.25(-1.21%)
May 16, 2019 20.60 20.60 20.60 0 -0.25(-1.20%)
May 15, 2019 20.85 20.85 20.85 20.85 500 -0.05(-0.24%)
May 14, 2019 20.55 20.90 20.55 20.90 600 +0.00(+0.00%)
May 10, 2019 20.90 20.90 20.90 0 -0.05(-0.24%)
May 08, 2019 20.95 20.95 20.95 0 +0.60(+2.95%)
May 06, 2019 20.35 20.35 20.35 0 +0.05(+0.25%)
May 03, 2019 20.30 20.30 20.30 20.30 600 +0.00(+0.00%)
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.