Skip to main content

United Bancorporation of Alabama Inc (OP: UBAB )

48.75 -0.95 (-1.91%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 49.10 49.50 48.75 48.75 3,562 -0.95(-1.91%)
Jun 17, 2024 49.50 49.70 49.50 49.70 546 +0.15(+0.30%)
Jun 14, 2024 49.70 49.70 49.55 49.55 600 -0.15(-0.30%)
Jun 13, 2024 49.71 49.71 49.70 49.70 347 -0.19(-0.38%)
Jun 12, 2024 49.89 49.89 49.89 49.89 332 +0.74(+1.51%)
Jun 11, 2024 49.90 49.90 49.15 49.15 963 -0.35(-0.71%)
Jun 10, 2024 49.50 49.50 49.50 49.50 1,351 -0.45(-0.90%)
Jun 07, 2024 47.98 49.99 47.98 49.95 2,467 +2.45(+5.16%)
Jun 06, 2024 47.84 48.41 47.50 47.50 2,348 -0.10(-0.21%)
Jun 05, 2024 47.84 47.84 47.51 47.60 923 -0.20(-0.42%)
Jun 03, 2024 47.80 136 -0.05(-0.10%)
May 31, 2024 47.00 47.95 47.00 47.85 3,106 +0.65(+1.38%)
May 30, 2024 47.50 47.50 47.20 47.20 1,644 +0.00(+0.00%)
May 29, 2024 48.25 48.25 47.20 47.20 819 +0.45(+0.96%)
May 24, 2024 46.75 108 -1.75(-3.61%)
May 23, 2024 48.90 48.90 48.50 48.50 717 -0.50(-1.02%)
May 21, 2024 49.00 15 +2.00(+4.26%)
May 20, 2024 46.35 47.00 46.25 47.00 4,001 +0.75(+1.62%)
May 17, 2024 44.00 46.25 44.00 46.25 3,100 +2.25(+5.11%)
May 16, 2024 44.00 44.00 44.00 44.00 261 +0.00(+0.00%)
May 15, 2024 42.75 44.00 42.75 44.00 1,012 +1.25(+2.92%)
May 14, 2024 42.75 42.75 42.50 42.75 710 +0.00(+0.00%)
May 13, 2024 42.75 42.75 42.75 42.75 146 +0.00(+0.00%)
May 10, 2024 42.70 42.75 42.70 42.75 804 +0.75(+1.79%)
May 09, 2024 41.75 42.50 41.75 42.00 1,979 +0.50(+1.20%)
May 08, 2024 41.50 41.50 41.50 41.50 935 +0.00(+0.00%)
May 07, 2024 41.50 42.25 40.77 41.50 2,636 -0.50(-1.19%)
May 06, 2024 41.75 42.00 41.60 42.00 700 +1.20(+2.94%)
May 03, 2024 41.40 41.40 40.80 40.80 2,339 -0.70(-1.69%)
May 02, 2024 41.45 41.50 41.45 41.50 672 +0.00(+0.00%)
May 01, 2024 41.00 41.50 41.00 41.50 650 -0.65(-1.54%)
Apr 30, 2024 41.48 42.15 41.00 42.15 795 +1.14(+2.78%)
Apr 29, 2024 41.26 41.26 41.00 41.01 3,044 -0.49(-1.18%)
Apr 26, 2024 41.85 41.85 41.50 41.50 3,367 +0.00(+0.00%)
Apr 25, 2024 41.55 41.75 41.50 41.50 3,003 -0.50(-1.19%)
Apr 24, 2024 41.84 42.00 41.48 42.00 3,865 +0.45(+1.08%)
Apr 23, 2024 41.75 41.85 41.55 41.55 2,694 +0.05(+0.12%)
Apr 22, 2024 42.00 42.00 41.50 41.50 4,732 -0.30(-0.72%)
Apr 19, 2024 41.64 42.00 41.64 41.80 1,585 +0.16(+0.38%)
Apr 18, 2024 41.55 41.64 41.50 41.64 2,000 +0.09(+0.22%)
Apr 17, 2024 42.00 42.00 41.55 41.55 1,225 -0.45(-1.07%)
Apr 16, 2024 41.95 42.00 41.95 42.00 3,654 +0.15(+0.36%)
Apr 15, 2024 42.10 42.10 41.85 41.85 452 -0.20(-0.48%)
Apr 12, 2024 42.20 42.20 42.05 42.05 700 +0.00(+0.00%)
Apr 11, 2024 42.30 42.30 41.66 42.05 4,429 -0.55(-1.29%)
Apr 10, 2024 42.60 42.60 42.60 42.60 558 +0.00(+0.00%)
Apr 09, 2024 42.31 42.60 42.25 42.60 2,953 +0.25(+0.59%)
Apr 08, 2024 42.35 42.35 42.35 42.35 615 -0.14(-0.33%)
Apr 05, 2024 42.49 42.49 42.49 42.49 1,179 +0.72(+1.72%)
Apr 04, 2024 42.49 42.49 41.77 41.77 432 -0.23(-0.55%)
Apr 03, 2024 42.00 42.00 42.00 42.00 300 -0.25(-0.59%)
Apr 02, 2024 42.25 42.25 41.25 42.25 8,500 +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.