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 )

49.89 +0.74 (+1.51%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 12, 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 (%)
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%)
May 03, 2021 28.78 28.78 28.75 28.75 2,485 -0.25(-0.86%)
Apr 29, 2021 29.00 29.00 29.00 0 +0.00(+0.00%)
Apr 28, 2021 29.00 29.00 29.00 29.00 132 +0.50(+1.75%)
Apr 23, 2021 28.50 28.50 28.50 0 +0.00(+0.00%)
Apr 22, 2021 28.50 28.50 28.50 81 +0.00(+0.00%)
Apr 21, 2021 28.50 28.50 28.50 9 +0.00(+0.00%)
Apr 20, 2021 28.50 28.50 28.50 28.50 110 +0.95(+3.45%)
Apr 19, 2021 27.55 27.55 27.55 27.55 520 -2.19(-7.36%)
Apr 16, 2021 29.74 29.74 29.74 9 +0.00(+0.00%)
Apr 15, 2021 29.74 29.74 29.74 29.74 132 -0.26(-0.87%)
Apr 14, 2021 30.00 30.00 30.00 30.00 100 +0.00(+0.00%)
Apr 12, 2021 30.00 30.00 30.00 0 +0.25(+0.84%)
Apr 09, 2021 28.50 29.75 28.50 29.75 400 +2.70(+9.98%)
Apr 06, 2021 27.05 27.05 27.05 0 -1.95(-6.72%)
Apr 05, 2021 28.25 29.00 28.25 29.00 2,140 +0.00(+0.00%)
Apr 01, 2021 29.00 29.00 29.00 29.00 600 -0.00(-0.00%)
Mar 31, 2021 29.00 29.00 29.00 29.00 100 +1.00(+3.57%)
Mar 30, 2021 28.00 28.00 28.00 28.00 328 +0.00(+0.00%)
Mar 26, 2021 28.00 28.00 28.00 0 +0.77(+2.83%)
Mar 25, 2021 27.25 27.50 27.20 27.23 2,022 +0.23(+0.85%)
Mar 23, 2021 27.00 27.00 27.00 0 +0.95(+3.65%)
Mar 22, 2021 26.05 26.05 26.05 26.05 1,013 -0.45(-1.70%)
Mar 19, 2021 26.50 26.50 26.50 1 +0.00(+0.00%)
Mar 18, 2021 26.50 26.50 26.50 4 +0.00(+0.00%)
Mar 17, 2021 26.50 26.50 26.50 26.50 102 +0.50(+1.92%)
Mar 11, 2021 26.00 26.00 26.00 0 +0.00(+0.00%)
Mar 08, 2021 26.00 26.00 26.00 0 -0.25(-0.95%)
Mar 05, 2021 25.50 26.25 25.50 26.25 2,200 +0.25(+0.96%)
Mar 03, 2021 26.00 26.00 26.00 0 +0.00(+0.00%)
Mar 02, 2021 26.00 26.00 26.00 26.00 302 +0.50(+1.96%)
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%)
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.