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 )

49.95 +2.45 (+5.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jun 29, 2018 18.50 18.55 18.50 18.55 650 +0.05(+0.27%)
Jun 27, 2018 18.50 18.50 18.50 0 +0.00(+0.00%)
Jun 26, 2018 18.30 19.00 18.30 18.50 4,050 +0.25(+1.37%)
Jun 25, 2018 18.25 18.25 18.25 18.25 317 +0.10(+0.55%)
Jun 21, 2018 18.15 18.15 18.15 0 -0.30(-1.63%)
Jun 20, 2018 18.45 18.45 18.45 18.45 1,035 -0.04(-0.22%)
Jun 19, 2018 18.00 18.49 18.00 18.49 2,350 +0.14(+0.76%)
Jun 18, 2018 18.50 18.62 18.00 18.35 700 +0.55(+3.09%)
Jun 15, 2018 17.80 18.00 17.80 17.80 2,276 +0.00(+0.00%)
Jun 13, 2018 17.80 17.80 17.80 0 +0.00(+0.00%)
Jun 11, 2018 17.80 17.80 17.80 0 +0.00(+0.00%)
Jun 08, 2018 17.75 18.00 17.75 17.80 6,650 +0.10(+0.56%)
Jun 06, 2018 17.70 17.70 17.70 0 +0.10(+0.57%)
Jun 05, 2018 17.60 17.60 17.60 17.60 3,450 +0.03(+0.17%)
Jun 04, 2018 17.57 17.75 17.57 17.57 650 +0.02(+0.11%)
Jun 01, 2018 17.75 17.85 17.55 17.55 1,432 +0.00(+0.00%)
May 31, 2018 17.50 17.55 17.50 17.55 4,228 +0.05(+0.29%)
May 30, 2018 17.50 17.50 17.50 17.50 3,000 +0.00(+0.00%)
May 29, 2018 17.50 17.50 17.48 17.50 10,100 +0.00(+0.00%)
May 25, 2018 17.50 17.50 17.50 0 +0.05(+0.29%)
May 24, 2018 17.45 17.75 17.45 17.45 2,000 +0.10(+0.58%)
May 23, 2018 17.20 17.50 17.20 17.35 7,362 +0.25(+1.46%)
May 22, 2018 16.70 17.10 16.70 17.10 900 +0.40(+2.40%)
May 21, 2018 16.55 16.70 16.55 16.70 3,238 +0.15(+0.91%)
May 18, 2018 16.50 16.55 16.50 16.55 5,501 -0.04(-0.24%)
May 17, 2018 16.40 16.59 16.40 16.59 400 +0.24(+1.47%)
May 16, 2018 16.40 16.40 16.30 16.35 3,250 +0.03(+0.18%)
May 15, 2018 16.32 16.32 16.32 16.32 366 +0.01(+0.06%)
May 14, 2018 16.32 16.32 16.31 16.31 450 -0.02(-0.12%)
May 11, 2018 16.33 16.33 16.33 16.33 600 +0.00(+0.00%)
May 10, 2018 16.34 16.35 16.33 16.33 2,824 -0.01(-0.06%)
May 09, 2018 16.35 16.35 16.34 16.34 7,028 +0.03(+0.18%)
May 08, 2018 15.75 16.31 15.75 16.31 6,200 +0.56(+3.56%)
May 07, 2018 15.75 15.75 15.75 15.75 111 +0.25(+1.61%)
May 04, 2018 15.55 15.55 15.50 15.50 550 -0.01(-0.06%)
May 03, 2018 15.50 15.51 15.50 15.51 600 +0.01(+0.06%)
May 01, 2018 15.50 15.50 15.50 0 +0.00(+0.00%)
Apr 27, 2018 15.50 15.50 15.50 25 +0.01(+0.06%)
Apr 26, 2018 15.45 15.50 15.45 15.49 1,874 -0.01(-0.06%)
Apr 24, 2018 15.50 15.50 15.50 0 +0.10(+0.65%)
Apr 23, 2018 15.40 15.40 15.40 15.40 3,000 +0.10(+0.65%)
Apr 20, 2018 15.30 15.30 15.30 15.30 1,300 -0.25(-1.61%)
Apr 19, 2018 15.55 15.55 15.55 15.55 500 +0.35(+2.30%)
Apr 18, 2018 15.50 15.55 15.20 15.20 3,247 -0.25(-1.62%)
Apr 17, 2018 15.45 15.45 15.45 15.45 100 +0.03(+0.19%)
Apr 13, 2018 15.42 15.42 15.42 25 -0.08(-0.52%)
Apr 12, 2018 15.50 15.50 15.50 15.50 6,300 +0.00(+0.00%)
Apr 10, 2018 15.50 15.50 15.50 40 +0.04(+0.26%)
Apr 09, 2018 15.50 15.55 15.46 15.46 4,400 -0.04(-0.26%)
Apr 06, 2018 15.50 15.50 15.50 15.50 8,995 +0.00(+0.00%)
Apr 05, 2018 15.25 15.50 15.25 15.50 1,295 -0.02(-0.13%)
Apr 04, 2018 15.50 15.52 15.50 15.52 5,545 +0.02(+0.13%)
Apr 03, 2018 15.30 15.50 15.30 15.50 1,155 +0.45(+2.99%)
Mar 29, 2018 15.05 15.05 15.05 1 -0.05(-0.33%)
Mar 27, 2018 15.10 15.10 15.10 0 -0.10(-0.66%)
Mar 26, 2018 15.20 15.20 15.20 15.20 125 -0.05(-0.33%)
Mar 22, 2018 15.25 15.25 15.25 0 +0.00(+0.00%)
Mar 21, 2018 15.25 15.25 15.25 15.25 566 +0.00(+0.00%)
Mar 15, 2018 15.25 15.25 15.25 0 +0.15(+0.99%)
Mar 07, 2018 15.10 15.10 15.10 0 +0.00(+0.00%)
Feb 27, 2018 15.10 15.10 15.10 0 +0.00(+0.00%)
Feb 22, 2018 15.10 15.10 15.10 0 -0.37(-2.39%)
Feb 16, 2018 15.47 15.47 15.47 0 -0.01(-0.06%)
Feb 15, 2018 15.45 15.48 15.45 15.48 754 +0.03(+0.19%)
Feb 14, 2018 15.45 15.45 15.45 15.45 1,700 -0.00(-0.01%)
Feb 13, 2018 15.45 15.45 15.45 15.45 1,900 +0.00(+0.00%)
Feb 12, 2018 15.50 15.50 15.45 15.45 3,000 -0.20(-1.28%)
Feb 09, 2018 15.75 15.75 15.65 15.65 600 -0.25(-1.57%)
Feb 07, 2018 15.90 15.90 15.90 0 +0.15(+0.95%)
Feb 06, 2018 16.00 16.00 15.75 15.75 2,439 -0.49(-3.02%)
Feb 02, 2018 16.24 16.24 16.24 0 -0.01(-0.06%)
Feb 01, 2018 16.17 16.25 16.17 16.25 7,806 +0.05(+0.31%)
Jan 26, 2018 16.20 16.20 16.20 0 +0.00(+0.00%)
Jan 25, 2018 16.20 16.20 16.20 16.20 6,065 +0.00(+0.00%)
Jan 24, 2018 16.20 16.20 16.20 16.20 300 +0.00(+0.00%)
Jan 23, 2018 16.20 16.20 16.20 16.20 440 +0.04(+0.25%)
Jan 22, 2018 16.16 16.16 16.16 16.16 647 +0.00(+0.00%)
Jan 18, 2018 16.16 16.16 16.16 0 -0.24(-1.46%)
Jan 17, 2018 16.33 16.40 16.33 16.40 3,595 -0.04(-0.24%)
Jan 11, 2018 16.44 16.44 16.44 0 +0.22(+1.36%)
Jan 03, 2018 16.22 16.22 16.22 0 -0.18(-1.10%)
Jan 02, 2018 16.68 16.68 16.40 16.40 500 -0.29(-1.74%)
Dec 29, 2017 16.69 16.69 16.69 0 +0.05(+0.30%)
Dec 28, 2017 16.45 16.64 16.45 16.64 1,235 +0.43(+2.65%)
Dec 27, 2017 16.21 16.21 16.21 16.21 2,876 +0.05(+0.31%)
Dec 26, 2017 16.30 16.30 16.15 16.16 590 -0.58(-3.46%)
Dec 19, 2017 16.74 16.74 16.74 0 +0.31(+1.89%)
Dec 11, 2017 16.43 16.43 16.43 0 -0.02(-0.12%)
Dec 08, 2017 16.45 16.45 16.45 16.45 200 -0.15(-0.90%)
Dec 01, 2017 16.60 16.60 16.60 0 +0.05(+0.30%)
Nov 29, 2017 16.55 16.55 16.55 0 -0.20(-1.19%)
Nov 28, 2017 16.75 16.75 16.75 16.75 388 +0.00(+0.00%)
Nov 27, 2017 16.75 16.75 16.75 16.75 2,050 +0.05(+0.30%)
Nov 24, 2017 16.70 16.70 16.70 16.70 100 +0.05(+0.30%)
Nov 22, 2017 16.65 16.65 16.65 16.65 449 +0.05(+0.30%)
Nov 21, 2017 16.60 16.60 16.60 16.60 1,000 +0.05(+0.30%)
Nov 20, 2017 16.55 16.55 16.55 16.55 100 +0.05(+0.30%)
Nov 17, 2017 16.50 16.50 16.50 16.50 100 +0.05(+0.30%)
Nov 16, 2017 16.45 16.45 16.45 16.45 1,349 +0.05(+0.30%)
Nov 13, 2017 16.40 16.40 16.40 0 -0.25(-1.50%)
Nov 09, 2017 16.65 16.65 16.65 0 +0.24(+1.46%)
Nov 08, 2017 16.75 16.75 16.41 16.41 5,156 -0.14(-0.85%)
Nov 07, 2017 16.55 16.55 16.55 16.55 150 -0.03(-0.18%)
Nov 02, 2017 16.58 16.58 16.58 0 +0.16(+0.97%)
Nov 01, 2017 16.75 16.75 16.42 16.42 1,209 +0.37(+2.31%)
Oct 31, 2017 16.00 16.75 16.00 16.05 921 +0.30(+1.90%)
Oct 30, 2017 15.65 15.75 15.65 15.75 1,821 +0.15(+0.96%)
Oct 27, 2017 15.60 15.60 15.50 15.60 2,850 +0.20(+1.30%)
Oct 26, 2017 15.40 15.40 15.40 15.40 500 +0.05(+0.33%)
Oct 24, 2017 15.35 15.35 15.35 0 +0.10(+0.66%)
Oct 20, 2017 15.25 15.25 15.25 0 -0.50(-3.17%)
Oct 18, 2017 15.75 15.75 15.75 1 +0.50(+3.28%)
Oct 16, 2017 15.25 15.25 15.25 0 +0.05(+0.33%)
Oct 13, 2017 15.20 15.20 15.20 15.20 650 +0.10(+0.66%)
Oct 11, 2017 15.10 15.10 15.10 0 -0.15(-0.98%)
Oct 10, 2017 15.25 15.25 15.25 15.25 1,100 -0.30(-1.93%)
Oct 03, 2017 15.55 15.55 15.55 0 +0.00(+0.00%)
Oct 02, 2017 15.55 15.55 15.55 15.55 150 +0.00(+0.00%)
Sep 29, 2017 15.55 15.60 15.50 15.55 3,800 -0.15(-0.96%)
Sep 28, 2017 15.70 15.70 15.70 15.70 500 +0.35(+2.28%)
Sep 22, 2017 15.35 15.35 15.35 0 -0.10(-0.65%)
Sep 19, 2017 15.45 15.45 15.45 0 -0.05(-0.32%)
Sep 18, 2017 15.48 15.50 15.48 15.50 1,508 +0.00(+0.00%)
Sep 14, 2017 15.50 15.50 15.50 0 +0.05(+0.32%)
Sep 07, 2017 15.45 15.45 15.45 0 -0.10(-0.64%)
Sep 06, 2017 15.55 15.55 15.55 15.55 300 -0.00(-0.01%)
Sep 05, 2017 15.55 15.55 15.55 15.55 700 +0.00(+0.01%)
Aug 31, 2017 15.55 15.55 15.55 0 -0.15(-0.96%)
Aug 30, 2017 15.60 15.95 15.60 15.70 1,899 -0.25(-1.57%)
Aug 29, 2017 15.85 15.95 15.75 15.95 801 +0.25(+1.59%)
Aug 28, 2017 15.60 15.70 15.60 15.70 200 +0.10(+0.64%)
Aug 25, 2017 15.40 15.60 15.40 15.60 3,536 +0.20(+1.30%)
Aug 24, 2017 15.35 15.40 15.35 15.40 1,350 +0.10(+0.65%)
Aug 23, 2017 15.30 15.30 15.30 15.30 635 -0.05(-0.33%)
Aug 22, 2017 15.30 15.35 15.30 15.35 400 +0.05(+0.33%)
Aug 21, 2017 15.30 15.30 15.30 15.30 284 +0.05(+0.33%)
Aug 16, 2017 15.25 15.25 15.25 140 +0.20(+1.33%)
Aug 11, 2017 15.05 15.05 15.05 0 -0.25(-1.63%)
Aug 09, 2017 15.30 15.30 15.30 0 +0.10(+0.66%)
Aug 08, 2017 15.20 15.20 15.20 15.20 250 +0.10(+0.66%)
Aug 07, 2017 15.10 15.10 15.10 15.10 100 +0.00(+0.00%)
Aug 04, 2017 15.10 15.10 15.10 15.10 100 +0.05(+0.33%)
Aug 01, 2017 15.05 15.05 15.05 0 +0.05(+0.33%)
Jul 31, 2017 15.00 15.00 14.95 15.00 15,050 +0.01(+0.07%)
Jul 28, 2017 15.00 15.00 14.99 14.99 1,311 +0.32(+2.17%)
Jul 26, 2017 14.67 14.67 14.67 0 -0.53(-3.49%)
Jul 24, 2017 15.20 15.20 15.20 12 +0.53(+3.61%)
Jul 19, 2017 14.67 14.67 14.67 0 -0.53(-3.49%)
Jul 17, 2017 15.20 15.20 15.20 0 -0.05(-0.33%)
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.