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 )

47.80 UNCHANGED
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 3, 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 (%)
May 22, 2019 20.35 20.35 20.35 0 +0.00(+0.00%)
May 21, 2019 20.60 20.60 20.35 20.35 3,008 -0.25(-1.21%)
May 16, 2019 20.60 20.60 20.60 0 -0.25(-1.20%)
May 15, 2019 20.85 20.85 20.85 20.85 500 -0.05(-0.24%)
May 14, 2019 20.55 20.90 20.55 20.90 600 +0.00(+0.00%)
May 10, 2019 20.90 20.90 20.90 0 -0.05(-0.24%)
May 08, 2019 20.95 20.95 20.95 0 +0.60(+2.95%)
May 06, 2019 20.35 20.35 20.35 0 +0.05(+0.25%)
May 03, 2019 20.30 20.30 20.30 20.30 600 +0.00(+0.00%)
May 01, 2019 20.30 20.30 20.30 0 -0.02(-0.10%)
Apr 30, 2019 20.32 20.32 20.32 20.32 400 -0.03(-0.15%)
Apr 29, 2019 20.35 20.35 20.35 1 +0.00(+0.00%)
Apr 24, 2019 20.35 20.35 20.35 0 +0.00(+0.00%)
Apr 22, 2019 20.35 20.35 20.35 20.35 200 -0.00(-0.00%)
Apr 18, 2019 20.35 20.35 20.35 20.35 700 -0.15(-0.73%)
Apr 17, 2019 20.50 20.50 20.50 20.50 2,000 +0.01(+0.05%)
Apr 15, 2019 20.49 20.49 20.49 0 -0.76(-3.58%)
Apr 12, 2019 21.25 21.25 21.25 50 +0.00(+0.00%)
Apr 11, 2019 21.25 21.25 21.25 100 +0.00(+0.00%)
Apr 09, 2019 21.25 21.25 21.25 0 +0.00(+0.00%)
Apr 04, 2019 21.25 21.25 21.25 0 +0.15(+0.71%)
Apr 03, 2019 21.10 21.10 21.10 21.10 200 +0.00(+0.00%)
Apr 02, 2019 20.90 21.10 20.90 21.10 1,950 +0.60(+2.92%)
Apr 01, 2019 20.51 20.51 20.50 20.50 300 -0.60(-2.84%)
Mar 28, 2019 21.10 21.10 21.10 0 +0.60(+2.93%)
Mar 27, 2019 20.50 20.50 20.50 20.50 100 +0.00(+0.00%)
Mar 26, 2019 20.50 20.50 20.50 20.50 250 -0.75(-3.53%)
Mar 20, 2019 21.25 21.25 21.25 0 +0.95(+4.68%)
Mar 15, 2019 20.30 20.30 20.30 0 +0.00(+0.00%)
Mar 12, 2019 20.30 20.30 20.30 0 -0.30(-1.46%)
Mar 07, 2019 20.60 20.60 20.60 0 +0.00(+0.00%)
Mar 05, 2019 20.60 20.60 20.60 0 +0.20(+0.98%)
Mar 04, 2019 20.40 20.40 20.40 39 +0.00(+0.00%)
Mar 01, 2019 20.69 20.69 20.40 20.40 1,100 -0.10(-0.49%)
Feb 27, 2019 20.50 20.50 20.50 0 -0.21(-1.01%)
Feb 26, 2019 20.71 20.71 20.71 20.71 400 -0.29(-1.38%)
Feb 15, 2019 21.00 21.00 21.00 0 +0.10(+0.48%)
Feb 13, 2019 20.90 20.90 20.90 0 +0.01(+0.07%)
Feb 08, 2019 20.89 20.89 20.89 0 -0.01(-0.07%)
Feb 06, 2019 20.90 20.90 20.90 0 -0.60(-2.79%)
Feb 05, 2019 21.30 21.50 21.30 21.50 200 +0.60(+2.87%)
Feb 04, 2019 20.90 20.90 20.90 20.90 1,205 +0.00(+0.00%)
Jan 31, 2019 20.90 20.90 20.90 0 -0.53(-2.47%)
Jan 30, 2019 21.43 21.43 21.43 21.43 720 +0.00(+0.02%)
Jan 29, 2019 21.30 21.43 21.20 21.43 3,854 +0.07(+0.35%)
Jan 28, 2019 21.32 21.35 21.32 21.35 500 +0.10(+0.47%)
Jan 23, 2019 21.25 21.25 21.25 0 +0.00(+0.00%)
Jan 22, 2019 21.15 21.30 21.15 21.25 2,260 +0.18(+0.85%)
Jan 18, 2019 21.07 21.07 21.07 21.07 200 +0.07(+0.33%)
Jan 08, 2019 21.00 21.00 21.00 0 +0.00(+0.00%)
Jan 07, 2019 21.00 21.00 21.00 21.00 1,000 +0.00(+0.00%)
Jan 04, 2019 21.00 21.00 21.00 83 +0.00(+0.00%)
Jan 03, 2019 21.00 21.00 21.00 21.00 100 +0.68(+3.35%)
Dec 31, 2018 20.32 20.32 20.32 0 +0.02(+0.10%)
Dec 27, 2018 20.30 20.30 20.30 0 -0.10(-0.49%)
Dec 26, 2018 20.75 20.75 20.40 20.40 2,500 -0.30(-1.45%)
Dec 24, 2018 20.80 20.85 20.70 20.70 2,600 -0.20(-0.96%)
Dec 20, 2018 20.90 20.90 20.90 0 -0.65(-3.02%)
Dec 19, 2018 21.47 21.55 21.30 21.55 1,002 +0.08(+0.37%)
Dec 18, 2018 21.50 21.50 21.47 21.47 599 -0.08(-0.37%)
Dec 14, 2018 21.55 21.55 21.55 0 -0.15(-0.69%)
Dec 11, 2018 21.70 21.70 21.70 0 +0.00(+0.00%)
Dec 07, 2018 21.70 21.70 21.70 0 +0.00(+0.00%)
Dec 06, 2018 21.65 21.70 21.60 21.70 1,650 +0.00(+0.00%)
Dec 04, 2018 21.75 21.75 21.65 21.70 1,000 +0.00(+0.00%)
Dec 03, 2018 21.70 21.70 21.70 21.70 100 +0.00(+0.00%)
Nov 30, 2018 21.70 21.70 21.70 48 +0.00(+0.00%)
Nov 29, 2018 21.70 21.70 21.70 50 +0.00(+0.00%)
Nov 27, 2018 21.70 21.70 21.70 0 +0.00(+0.00%)
Nov 23, 2018 21.70 21.70 21.70 0 +0.00(+0.00%)
Nov 21, 2018 21.70 21.70 21.70 0 +0.00(+0.00%)
Nov 16, 2018 21.70 21.70 21.70 0 +0.00(+0.00%)
Nov 15, 2018 21.70 21.70 21.70 21.70 500 +0.00(+0.00%)
Nov 14, 2018 21.70 21.70 21.70 21.70 3,425 +0.00(+0.00%)
Nov 12, 2018 21.70 21.70 21.70 0 +0.00(+0.00%)
Nov 09, 2018 21.75 21.75 21.70 21.70 600 +0.00(+0.00%)
Nov 06, 2018 21.70 21.70 21.70 0 -0.20(-0.91%)
Nov 05, 2018 21.90 21.90 21.90 21.90 5,159 +0.00(+0.00%)
Nov 02, 2018 21.90 21.90 21.90 21.90 1,400 +0.00(+0.00%)
Oct 30, 2018 21.90 21.90 21.90 0 +0.15(+0.69%)
Oct 29, 2018 21.15 21.75 21.15 21.75 993 +0.00(+0.00%)
Oct 26, 2018 21.75 21.75 21.75 21.75 1,000 +0.00(+0.00%)
Oct 24, 2018 21.75 21.75 21.75 0 +0.00(+0.00%)
Oct 23, 2018 21.80 21.80 21.75 21.75 1,500 -0.10(-0.46%)
Oct 22, 2018 21.85 21.85 21.85 21.85 500 +0.10(+0.46%)
Oct 18, 2018 21.75 21.75 21.75 0 -0.05(-0.23%)
Oct 16, 2018 21.80 21.80 21.80 0 -0.05(-0.23%)
Oct 15, 2018 21.85 21.93 21.85 21.85 1,370 +0.00(+0.00%)
Oct 11, 2018 21.85 21.85 21.85 0 +0.00(+0.00%)
Oct 09, 2018 21.85 21.85 21.85 0 -0.15(-0.68%)
Oct 08, 2018 22.00 22.00 22.00 32 +0.00(+0.00%)
Oct 05, 2018 21.98 22.00 21.98 22.00 600 +0.25(+1.15%)
Oct 01, 2018 21.75 21.75 21.75 0 +0.05(+0.23%)
Sep 27, 2018 21.70 21.70 21.70 0 -0.05(-0.23%)
Sep 26, 2018 21.75 21.75 21.75 21.75 161 +0.00(+0.00%)
Sep 25, 2018 21.75 21.75 21.75 21.75 500 +0.00(+0.00%)
Sep 24, 2018 21.75 21.75 21.75 50 +0.00(+0.00%)
Sep 21, 2018 21.75 21.75 21.75 21.75 200 +0.09(+0.42%)
Sep 20, 2018 21.66 21.66 21.66 79 +0.00(+0.00%)
Sep 18, 2018 21.66 21.66 21.66 0 +0.01(+0.05%)
Sep 17, 2018 21.65 21.65 21.65 21.65 400 +0.05(+0.23%)
Sep 13, 2018 21.60 21.60 21.60 0 +0.01(+0.05%)
Sep 10, 2018 21.59 21.59 21.59 0 +0.09(+0.42%)
Sep 07, 2018 21.50 21.50 21.50 21.50 400 +0.00(+0.00%)
Sep 06, 2018 21.50 21.50 21.50 21.50 1,100 +0.00(+0.00%)
Sep 05, 2018 21.50 21.50 21.30 21.50 3,400 +0.05(+0.23%)
Sep 04, 2018 21.45 21.45 21.45 68 +0.00(+0.00%)
Aug 29, 2018 21.45 21.45 21.45 0 +0.15(+0.70%)
Aug 28, 2018 21.30 21.30 21.30 21.30 2,130 +0.00(+0.00%)
Aug 27, 2018 21.30 21.30 21.30 21.30 600 +0.00(+0.00%)
Aug 23, 2018 21.30 21.30 21.30 0 -0.20(-0.93%)
Aug 20, 2018 21.50 21.50 21.50 0 +0.30(+1.42%)
Aug 17, 2018 21.10 21.20 21.10 21.20 1,500 +0.30(+1.44%)
Aug 16, 2018 20.90 20.90 20.90 20.90 1,300 -0.10(-0.48%)
Aug 14, 2018 21.00 21.00 21.00 0 +0.00(+0.00%)
Aug 13, 2018 21.00 21.00 21.00 21.00 300 +0.00(+0.00%)
Aug 10, 2018 20.80 21.00 20.80 21.00 2,900 +0.25(+1.20%)
Aug 09, 2018 20.75 20.75 20.75 20.75 774 +0.00(+0.00%)
Aug 08, 2018 20.75 20.75 20.75 20.75 1,996 -0.07(-0.34%)
Aug 07, 2018 20.80 20.82 20.75 20.82 3,180 +0.07(+0.34%)
Aug 06, 2018 20.60 21.00 20.30 20.75 7,149 +0.50(+2.47%)
Aug 03, 2018 19.80 20.50 19.80 20.25 10,000 +0.50(+2.53%)
Aug 02, 2018 19.30 19.75 19.25 19.75 23,865 +0.55(+2.86%)
Aug 01, 2018 18.69 19.20 18.69 19.20 5,665 +0.60(+3.23%)
Jul 31, 2018 18.60 18.60 18.60 18.60 800 +0.00(+0.00%)
Jul 30, 2018 18.59 18.60 18.59 18.60 1,735 +0.05(+0.27%)
Jul 27, 2018 18.60 18.60 18.55 18.55 400 +0.00(+0.00%)
Jul 25, 2018 18.55 18.55 18.55 0 +0.00(+0.00%)
Jul 20, 2018 18.55 18.55 18.55 0 -0.05(-0.27%)
Jul 16, 2018 18.60 18.60 18.60 0 +0.00(+0.00%)
Jul 13, 2018 18.60 18.60 18.60 18.60 475 +0.00(+0.00%)
Jul 12, 2018 18.60 18.60 18.60 18.60 500 +0.00(+0.00%)
Jul 11, 2018 18.60 18.60 18.60 18.60 1,137 +0.05(+0.27%)
Jul 10, 2018 18.50 18.55 18.50 18.55 2,585 +0.05(+0.27%)
Jul 09, 2018 18.61 18.61 18.50 18.50 1,900 -0.05(-0.24%)
Jul 05, 2018 18.55 18.55 18.55 0 +0.05(+0.24%)
Jul 02, 2018 18.50 18.50 18.50 0 -0.05(-0.27%)
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%)
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.