United Bancorp Inc. Common Stockのデータ

United Bancorp Inc. Common Stockの基本情報

名前 United Bancorp Inc. Common Stock
ティッカー UBCP
国 United States
上場年 nan
セクター Finance

United Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.16 12.75 13.06 12.9 15400.0 12.9
2021-02-12 13.05 12.96 12.96 13.02 1800.0 13.02
2021-02-11 13.11 12.91 12.97 12.98 11800.0 12.98
2021-02-10 13.0 12.81 13.0 12.81 3100.0 12.81
2021-02-09 12.92 12.76 12.81 12.76 7100.0 12.76
2021-02-08 13.05 12.75 12.8 12.8 7100.0 12.8
2021-02-05 12.8 12.75 12.8 12.8 6000.0 12.8
2021-02-04 13.02 12.75 13.02 12.75 6300.0 12.75
2021-02-03 13.16 12.82 13.16 12.9 34000.0 12.9
2021-02-02 13.27 13.02 13.27 13.11 3000.0 13.11
2021-02-01 13.71 13.1 13.16 13.43 2800.0 13.43
2021-01-29 13.18 13.06 13.13 13.09 4500.0 13.09
2021-01-28 13.84 13.05 13.84 13.13 15900.0 13.13
2021-01-27 14.03 13.66 14.03 13.86 3100.0 13.86
2021-01-26 14.01 13.65 14.01 13.8 4400.0 13.8
2021-01-25 14.3 14.0 14.15 14.0 4600.0 14.0
2021-01-22 14.15 13.91 13.91 14.07 4000.0 14.07
2021-01-21 14.0 13.79 13.84 13.98 6200.0 13.98
2021-01-20 13.85 13.66 13.66 13.7 2000.0 13.7
2021-01-19 14.0 13.28 13.28 14.0 9600.0 14.0
2021-01-15 13.29 13.08 13.15 13.25 3200.0 13.25
2021-01-14 13.3 13.02 13.09 13.2 2600.0 13.2
2021-01-13 13.26 13.19 13.26 13.19 700.0 13.19
2021-01-12 13.22 13.04 13.22 13.07 3600.0 13.07
2021-01-11 13.3 12.97 13.3 13.02 5400.0 13.02
2021-01-08 13.3 12.71 13.3 12.81 12600.0 12.81
2021-01-07 13.32 13.25 13.26 13.31 1000.0 13.31
2021-01-06 13.39 13.12 13.31 13.12 3800.0 13.12
2021-01-05 13.36 13.1 13.36 13.32 3500.0 13.32
2021-01-04 13.35 13.0 13.35 13.01 4300.0 13.01
2020-12-31 13.29 13.05 13.05 13.18 2400.0 13.18
2020-12-30 13.35 13.13 13.35 13.26 3300.0 13.26
2020-12-29 13.35 13.29 13.29 13.35 1100.0 13.35
2020-12-28 13.63 13.35 13.52 13.35 6400.0 13.35
2020-12-24 13.41 13.09 13.29 13.3 4500.0 13.3
2020-12-23 13.59 13.0 13.12 13.0 9000.0 13.0
2020-12-22 13.09 13.0 13.03 13.09 3100.0 13.09
2020-12-21 12.99 12.53 12.53 12.83 8600.0 12.83
2020-12-18 13.09 12.62 13.05 12.62 10200.0 12.62
2020-12-17 12.94 12.7 12.7 12.94 2600.0 12.94
2020-12-16 12.87 12.75 12.85 12.8 5000.0 12.8
2020-12-15 12.85 12.73 12.85 12.85 1000.0 12.85
2020-12-14 12.92 12.78 12.92 12.85 900.0 12.85
2020-12-11 13.01 12.61 13.01 12.61 3000.0 12.61
2020-12-10 13.07 12.96 13.0 13.05 4400.0 13.05
2020-12-09 13.06 12.8 12.94 13.05 9600.0 13.05
2020-12-08 12.94 12.71 12.71 12.9 8200.0 12.76
2020-12-07 12.86 12.69 12.86 12.7 4300.0 12.56
2020-12-04 12.94 12.64 12.9 12.72 7900.0 12.58
2020-12-03 12.92 12.76 12.76 12.92 1400.0 12.78
2020-12-02 12.81 12.48 12.76 12.81 2500.0 12.67
2020-12-01 12.94 12.65 12.84 12.93 5800.0 12.79
2020-11-30 12.94 12.68 12.84 12.94 4000.0 12.8
2020-11-27 12.63 12.46 12.63 12.46 700.0 12.32
2020-11-25 12.5 12.26 12.5 12.5 3500.0 12.36
2020-11-24 12.5 12.45 12.48 12.46 3100.0 12.32
2020-11-23 13.0 12.38 12.79 12.38 3900.0 12.24
2020-11-20 12.49 12.49 12.49 12.49 200.0 12.35
2020-11-19 12.7 12.2 12.25 12.5 4700.0 12.36
2020-11-18 12.42 12.25 12.28 12.39 3800.0 12.25
2020-11-17 12.5 12.38 12.49 12.43 1400.0 12.29
2020-11-16 12.45 12.13 12.45 12.16 3900.0 12.03
2020-11-13 12.5 12.38 12.38 12.5 1700.0 12.36
2020-11-12 12.35 11.99 12.02 12.35 6200.0 12.21
2020-11-11 11.8 11.8 11.8 11.8 0.0 11.67
2020-11-10 11.96 11.8 11.92 11.8 5400.0 11.67
2020-11-09 12.1 11.84 12.1 11.85 3600.0 11.72
2020-11-06 12.2 11.85 12.07 12.17 3100.0 12.04
2020-11-05 12.25 12.02 12.25 12.07 1100.0 11.94
2020-11-04 12.47 12.47 12.47 12.47 300.0 12.33
2020-11-03 12.4 12.0 12.4 12.03 3800.0 11.9
2020-11-02 12.0 12.0 12.0 12.0 200.0 11.87
2020-10-30 12.0 12.0 12.0 12.0 300.0 11.87
2020-10-29 12.1 12.01 12.1 12.01 2900.0 11.88
2020-10-28 12.39 12.2 12.39 12.2 800.0 12.06
2020-10-27 12.56 12.43 12.56 12.43 1500.0 12.29
2020-10-26 12.41 12.41 12.41 12.41 300.0 12.27
2020-10-23 12.56 12.29 12.37 12.32 3300.0 12.18
2020-10-22 13.0 12.56 13.0 12.68 3800.0 12.54
2020-10-21 13.35 12.06 12.1 13.0 21000.0 12.86
2020-10-20 12.92 12.08 12.36 12.39 4300.0 12.25
2020-10-19 12.45 12.4 12.45 12.41 800.0 12.27
2020-10-16 12.42 12.11 12.33 12.42 1500.0 12.28
2020-10-15 12.07 12.07 12.07 12.07 200.0 11.94
2020-10-14 13.07 12.03 12.05 12.51 3400.0 12.37
2020-10-13 13.02 12.13 13.02 12.13 4900.0 12.0
2020-10-12 13.02 12.37 12.4 13.02 3200.0 12.88
2020-10-09 12.15 12.15 12.15 12.15 400.0 12.02
2020-10-08 12.6 12.32 12.32 12.4 1500.0 12.26
2020-10-07 13.17 12.34 12.89 12.34 8000.0 12.2
2020-10-06 13.32 12.48 12.48 12.88 3400.0 12.74
2020-10-05 12.75 12.25 12.65 12.36 4900.0 12.22
2020-10-02 12.7 12.38 12.38 12.61 5000.0 12.47
2020-10-01 12.6 12.07 12.56 12.26 12100.0 12.12
2020-09-30 12.56 12.16 12.16 12.56 3600.0 12.42
2020-09-29 12.87 12.45 12.6 12.45 6900.0 12.31
2020-09-28 12.6 12.45 12.45 12.46 1400.0 12.32
2020-09-25 12.75 12.4 12.51 12.4 7100.0 12.26
2020-09-24 12.27 12.27 12.27 12.27 700.0 12.13
2020-09-23 12.75 12.33 12.48 12.39 7600.0 12.25
2020-09-22 12.33 11.92 12.19 11.92 1100.0 11.79
2020-09-21 11.94 11.78 11.78 11.9 3500.0 11.77
2020-09-18 12.8 11.98 12.58 11.98 11400.0 11.85
2020-09-17 12.45 12.06 12.45 12.12 3600.0 11.99
2020-09-16 13.26 11.94 12.0 12.49 12500.0 12.35
2020-09-15 12.08 11.78 11.92 11.78 2100.0 11.65
2020-09-14 12.15 11.78 11.91 11.78 6500.0 11.65
2020-09-11 12.65 11.7 12.0 12.45 1600.0 12.31
2020-09-10 12.55 12.25 12.38 12.52 5400.0 12.38
2020-09-09 12.7 11.44 11.9 12.67 8200.0 12.53
2020-09-08 12.7 11.58 11.58 12.58 15300.0 12.44
2020-09-04 11.75 11.46 11.48 11.7 6700.0 11.57
2020-09-03 11.4 11.31 11.31 11.4 1300.0 11.27
2020-09-02 11.55 11.28 11.55 11.28 2400.0 11.15
2020-09-01 11.56 11.0 11.0 11.46 3800.0 11.33
2020-08-31 11.55 11.02 11.28 11.04 3900.0 10.92
2020-08-28 11.48 11.34 11.48 11.48 2300.0 11.35
2020-08-27 11.52 11.35 11.35 11.46 3200.0 11.33
2020-08-26 11.45 11.35 11.45 11.35 800.0 11.22
2020-08-25 11.45 11.25 11.25 11.45 800.0 11.32
2020-08-24 11.19 10.9 11.16 11.1 2300.0 10.98
2020-08-21 11.08 10.57 11.0 11.08 700.0 10.96
2020-08-20 11.18 10.74 11.18 10.95 1800.0 10.83
2020-08-19 11.18 11.04 11.04 11.18 1300.0 11.06
2020-08-18 11.18 11.0 11.15 11.0 9600.0 10.88
2020-08-17 11.05 11.02 11.05 11.02 1200.0 10.9
2020-08-14 11.04 11.04 11.04 11.04 300.0 10.92
2020-08-13 11.13 10.92 11.13 11.03 4800.0 10.91
2020-08-12 11.18 11.01 11.05 11.13 3600.0 11.01
2020-08-11 11.09 10.9 11.01 10.9 7700.0 10.78
2020-08-10 11.0 10.35 11.0 10.89 7600.0 10.77
2020-08-07 10.9 10.9 10.9 10.9 900.0 10.78
2020-08-06 10.85 10.83 10.85 10.85 1100.0 10.73
2020-08-05 10.85 10.68 10.68 10.85 900.0 10.73
2020-08-04 10.93 10.65 10.92 10.9 2000.0 10.78
2020-08-03 10.93 10.65 10.81 10.93 1700.0 10.81
2020-07-31 10.75 10.55 10.55 10.67 2200.0 10.55
2020-07-30 11.02 10.5 10.97 10.5 3400.0 10.38
2020-07-29 11.04 10.82 10.82 11.04 1400.0 10.92
2020-07-28 10.95 10.72 10.91 10.95 1900.0 10.83
2020-07-27 11.03 10.7 10.95 10.7 2300.0 10.58
2020-07-24 10.95 10.95 10.95 10.95 700.0 10.83
2020-07-23 10.95 10.95 10.95 10.95 600.0 10.83
2020-07-22 11.43 10.75 10.95 10.95 5100.0 10.83
2020-07-21 11.5 10.95 11.26 10.95 8800.0 10.83
2020-07-20 11.42 11.3 11.42 11.3 2300.0 11.17
2020-07-17 11.45 11.25 11.25 11.4 2000.0 11.27
2020-07-16 11.3 11.13 11.13 11.28 400.0 11.15
2020-07-15 11.42 11.13 11.13 11.39 1000.0 11.26
2020-07-14 11.19 10.95 11.0 11.01 4800.0 10.89
2020-07-13 11.49 11.0 11.49 11.0 3700.0 10.88
2020-07-10 11.41 11.2 11.2 11.37 2000.0 11.24
2020-07-09 11.55 11.21 11.47 11.47 3200.0 11.34
2020-07-08 11.84 11.1 11.42 11.84 1900.0 11.71
2020-07-07 11.79 11.3 11.62 11.3 1300.0 11.17
2020-07-06 11.65 11.48 11.65 11.55 2400.0 11.42
2020-07-02 11.68 11.5 11.65 11.6 4000.0 11.47
2020-07-01 11.55 11.52 11.52 11.55 700.0 11.42
2020-06-30 11.52 11.16 11.16 11.52 4100.0 11.39
2020-06-29 11.45 11.01 11.11 11.45 6100.0 11.32
2020-06-26 11.53 11.01 11.46 11.01 6600.0 10.89
2020-06-25 12.0 11.19 11.39 11.85 9200.0 11.72
2020-06-24 12.27 11.41 12.27 11.42 7400.0 11.29
2020-06-23 12.15 11.47 12.15 12.05 6300.0 11.92
2020-06-22 12.14 11.11 11.13 12.1 9000.0 11.97
2020-06-19 12.9 10.55 11.48 12.14 12200.0 12.01
2020-06-18 11.48 10.72 11.05 10.74 1400.0 10.62
2020-06-17 11.47 10.67 10.72 10.72 8300.0 10.6
2020-06-16 10.85 10.32 10.32 10.35 8600.0 10.24
2020-06-15 10.4 9.85 10.4 10.23 2700.0 10.12
2020-06-12 11.27 10.22 11.27 10.44 1500.0 10.32
2020-06-11 11.55 9.85 11.21 10.65 9300.0 10.53
2020-06-10 12.65 12.41 12.41 12.65 1800.0 12.51
2020-06-09 13.6 12.12 13.6 12.79 8700.0 12.65
2020-06-08 13.75 12.69 12.69 13.7 30100.0 13.41
2020-06-05 12.14 11.34 11.45 12.0 14600.0 11.74
2020-06-04 11.48 11.11 11.48 11.3 2400.0 11.06
2020-06-03 11.55 11.14 11.55 11.45 4400.0 11.2
2020-06-02 11.55 11.06 11.31 11.39 3100.0 11.15
2020-06-01 11.48 11.07 11.07 11.08 2100.0 10.84
2020-05-29 11.55 11.04 11.05 11.38 4900.0 11.14
2020-05-28 11.64 10.98 11.54 11.05 13800.0 10.81
2020-05-27 11.65 10.2 10.25 11.55 19900.0 11.3
2020-05-26 10.18 9.99 9.99 10.18 1300.0 9.96
2020-05-22 10.18 9.81 9.81 10.18 5500.0 9.96
2020-05-21 10.19 9.87 9.97 9.87 4600.0 9.66
2020-05-20 10.09 9.95 10.09 9.95 2200.0 9.74
2020-05-19 10.11 9.71 9.71 9.93 4500.0 9.72
2020-05-18 10.02 9.66 9.67 9.73 10200.0 9.52
2020-05-15 10.07 9.64 10.07 9.64 1400.0 9.43
2020-05-14 10.02 9.53 9.99 9.73 3700.0 9.52
2020-05-13 10.12 9.83 10.12 9.9 6200.0 9.69
2020-05-12 10.45 10.01 10.07 10.33 4000.0 10.11
2020-05-11 10.66 10.07 10.66 10.07 6300.0 9.85
2020-05-08 10.74 9.73 9.99 10.74 5200.0 10.51
2020-05-07 10.26 10.26 10.26 10.26 0.0 10.04
2020-05-06 10.8 9.34 10.15 10.26 27400.0 10.04
2020-05-05 10.16 10.07 10.08 10.12 1700.0 9.9
2020-05-04 10.14 9.82 9.83 10.07 10700.0 9.85
2020-05-01 10.2 9.87 10.04 10.03 2800.0 9.82
2020-04-30 10.5 9.63 10.0 10.22 2400.0 10.0
2020-04-29 10.9 10.03 10.25 10.27 12400.0 10.05
2020-04-28 10.15 9.56 10.0 10.15 7500.0 9.93
2020-04-27 10.25 9.66 9.67 10.02 4700.0 9.81
2020-04-24 9.64 9.38 9.49 9.64 2000.0 9.43
2020-04-23 9.66 9.3 9.52 9.53 5900.0 9.33
2020-04-22 9.69 9.35 9.35 9.67 5600.0 9.46
2020-04-21 9.65 9.3 9.6 9.55 2500.0 9.35
2020-04-20 9.7 9.4 9.55 9.54 4600.0 9.34
2020-04-17 10.23 9.42 10.21 9.53 3800.0 9.33
2020-04-16 9.66 9.35 9.56 9.35 2400.0 9.15
2020-04-15 9.75 9.33 9.64 9.42 5900.0 9.22
2020-04-14 10.1 9.84 9.9 9.9 1600.0 9.69
2020-04-13 9.58 9.3 9.3 9.55 3200.0 9.35
2020-04-09 9.94 9.2 9.2 9.3 8800.0 9.1
2020-04-08 9.6 9.12 9.58 9.2 8300.0 9.0
2020-04-07 10.19 9.1 10.19 9.1 16200.0 8.91
2020-04-06 10.1 9.83 10.1 9.83 4100.0 9.62
2020-04-03 10.95 10.26 10.51 10.26 5600.0 10.04
2020-04-02 10.63 10.5 10.5 10.5 3400.0 10.28
2020-04-01 11.02 10.46 11.02 10.73 7500.0 10.5
2020-03-31 11.02 10.73 10.73 11.02 2700.0 10.78
2020-03-30 11.52 10.62 11.12 10.62 4700.0 10.39
2020-03-27 11.12 9.91 9.91 11.12 17500.0 10.88
2020-03-26 9.97 9.6 9.97 9.8 2300.0 9.59
2020-03-25 9.84 9.45 9.53 9.6 5000.0 9.39
2020-03-24 10.44 8.95 10.44 9.53 12500.0 9.33
2020-03-23 10.44 9.0 9.62 10.44 32500.0 10.22
2020-03-20 10.2 9.25 9.63 9.62 12100.0 9.41
2020-03-19 9.88 8.92 9.59 9.31 6200.0 9.11
2020-03-18 9.94 9.3 9.8 9.91 6900.0 9.7
2020-03-17 9.79 8.66 9.04 9.65 7600.0 9.44
2020-03-16 10.73 7.64 10.6 10.07 7100.0 9.85
2020-03-13 10.79 9.95 10.79 10.08 12000.0 9.86
2020-03-12 11.27 10.1 11.27 10.71 11000.0 10.48
2020-03-11 12.4 11.75 12.35 11.84 7900.0 11.59
2020-03-10 12.8 12.35 12.8 12.63 17400.0 12.36
2020-03-09 13.25 12.5 13.25 12.6 12000.0 12.33
2020-03-06 13.81 13.29 13.81 13.53 9000.0 13.1
2020-03-05 13.82 13.51 13.66 13.51 1200.0 13.08
2020-03-04 13.95 13.5 13.5 13.7 3600.0 13.27
2020-03-03 14.0 13.61 14.0 13.62 1800.0 13.19
2020-03-02 14.23 13.75 13.94 13.95 6600.0 13.51
2020-02-28 13.86 13.25 13.33 13.86 14000.0 13.42
2020-02-27 14.03 13.25 13.35 13.44 7400.0 13.01
2020-02-26 14.11 13.5 13.99 13.5 5500.0 13.07
2020-02-25 14.25 13.75 14.25 13.75 12800.0 13.31
2020-02-24 14.31 14.0 14.0 14.0 5900.0 13.56
2020-02-21 14.4 14.32 14.4 14.33 1100.0 13.88
2020-02-20 14.53 14.4 14.4 14.52 1000.0 14.06
2020-02-19 14.58 14.4 14.44 14.45 21900.0 13.99
2020-02-18 14.7 14.5 14.5 14.65 6800.0 14.18