United Bancorporation of Alabama Inc (OP: UBAB )

42.00 +0.10 (+0.24%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 42.00 42.00 42.00 42.00 1,374 +0.10(+0.24%)
Mar 27, 2024 42.49 42.49 41.90 41.90 865 -0.10(-0.24%)
Mar 25, 2024 42.00 8 +0.75(+1.82%)
Mar 21, 2024 41.25 130 -0.75(-1.79%)
Mar 20, 2024 42.00 42.00 41.75 42.00 925 +0.25(+0.60%)
Mar 19, 2024 41.75 41.75 41.75 41.75 839 -0.15(-0.36%)
Mar 15, 2024 41.90 0 -0.10(-0.24%)
Mar 14, 2024 41.68 42.00 41.27 42.00 970 +0.00(+0.00%)
Mar 13, 2024 41.25 42.00 41.25 42.00 1,790 +0.00(+0.00%)
Mar 11, 2024 42.00 17 +0.00(+0.00%)
Mar 08, 2024 42.00 42.00 42.00 42.00 474 +0.00(+0.00%)
Mar 06, 2024 42.00 56 -0.50(-1.18%)
Mar 04, 2024 42.50 35 +1.15(+2.78%)
Mar 01, 2024 41.50 41.50 41.35 41.35 792 +0.00(+0.00%)
Feb 29, 2024 41.35 41.35 41.35 41.35 325 +0.35(+0.85%)
Feb 28, 2024 41.75 41.85 41.00 41.00 6,187 -0.75(-1.80%)
Feb 27, 2024 41.85 41.85 41.75 41.75 691 +0.20(+0.48%)
Feb 26, 2024 42.05 42.05 41.55 41.55 768 -0.65(-1.54%)
Feb 22, 2024 42.20 56 +1.20(+2.93%)
Feb 21, 2024 40.99 41.15 40.99 41.00 7,275 +0.01(+0.02%)
Feb 20, 2024 40.40 40.99 40.40 40.99 289 +0.59(+1.46%)
Feb 16, 2024 40.40 40.40 39.80 40.40 569 +0.40(+1.00%)
Feb 15, 2024 40.20 40.20 40.00 40.00 250 +0.20(+0.50%)
Feb 14, 2024 39.80 39.80 39.80 39.80 200 -0.10(-0.25%)
Feb 13, 2024 40.00 41.00 39.85 39.90 6,065 -0.10(-0.25%)
Feb 12, 2024 40.35 40.99 40.00 40.00 9,154 -0.90(-2.20%)
Feb 09, 2024 41.00 41.00 40.90 40.90 3,129 +0.00(+0.00%)
Feb 08, 2024 40.90 40.90 40.90 40.90 227 -0.05(-0.12%)
Feb 07, 2024 40.95 40.95 40.95 40.95 112 -0.05(-0.12%)
Feb 06, 2024 40.99 41.00 40.99 41.00 850 +1.10(+2.76%)
Feb 05, 2024 40.85 40.85 39.90 39.90 4,982 -1.10(-2.68%)
Feb 02, 2024 41.20 41.20 41.00 41.00 3,453 -0.50(-1.20%)
Feb 01, 2024 41.50 41.50 41.32 41.50 2,136 +0.00(+0.00%)
Jan 31, 2024 41.45 41.68 41.45 41.50 2,476 -0.34(-0.81%)
Jan 30, 2024 41.92 41.95 41.68 41.84 2,353 -0.16(-0.38%)
Jan 29, 2024 41.55 42.00 41.51 42.00 1,378 +0.50(+1.20%)
Jan 26, 2024 41.19 41.50 41.10 41.50 20,744 +0.40(+0.97%)
Jan 25, 2024 41.10 41.10 40.90 41.10 5,408 +0.04(+0.10%)
Jan 24, 2024 41.08 41.10 40.90 41.06 2,180 +0.26(+0.64%)
Jan 23, 2024 40.80 40.80 40.80 40.80 154 +0.30(+0.74%)
Jan 19, 2024 40.50 52 +0.25(+0.62%)
Jan 18, 2024 40.85 40.85 40.25 40.25 1,399 -0.40(-0.98%)
Jan 17, 2024 40.75 40.75 40.65 40.65 1,337 +0.05(+0.12%)
Jan 16, 2024 40.85 41.00 40.60 40.60 2,811 -0.05(-0.12%)
Jan 12, 2024 40.90 40.90 40.65 40.65 1,311 -0.20(-0.49%)
Jan 11, 2024 41.00 41.55 40.85 40.85 4,390 -0.70(-1.68%)
Jan 10, 2024 41.15 41.55 41.00 41.55 28,474 +0.34(+0.83%)
Jan 09, 2024 41.00 41.51 40.92 41.21 16,631 +0.30(+0.75%)
Jan 08, 2024 41.22 41.22 40.82 40.91 1,634 -0.31(-0.76%)
Jan 05, 2024 40.61 41.22 40.61 41.22 1,123 +0.22(+0.54%)
Jan 04, 2024 40.91 41.59 40.91 41.00 7,708 -0.60(-1.44%)
Jan 03, 2024 41.00 41.60 40.82 41.60 4,855 +0.60(+1.46%)
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.