Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

University Bancorp Inc (OP: UNIB )

13.25 UNCHANGED
Streaming Delayed Price Updated: 12:24 PM EDT, May 22, 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 (%)
Apr 30, 2021 14.50 14.50 14.50 14.50 100 +0.00(+0.00%)
Apr 29, 2021 14.45 14.50 14.45 14.50 406 +0.05(+0.35%)
Apr 27, 2021 14.45 14.45 14.45 0 +0.09(+0.63%)
Apr 23, 2021 14.36 14.36 14.36 0 +0.00(+0.00%)
Apr 22, 2021 14.36 14.36 14.36 14 +0.00(+0.00%)
Apr 21, 2021 14.36 14.36 14.36 14.36 1,200 -0.09(-0.62%)
Apr 20, 2021 14.45 14.45 14.45 1 +0.00(+0.00%)
Apr 19, 2021 14.35 14.45 14.35 14.45 5,600 +0.05(+0.35%)
Apr 15, 2021 14.40 14.40 14.40 0 +0.05(+0.35%)
Apr 14, 2021 14.35 14.35 14.35 14.35 131 -0.15(-1.03%)
Apr 13, 2021 14.50 14.50 14.50 97 +0.00(+0.00%)
Apr 12, 2021 14.50 14.50 14.50 3 +0.00(+0.00%)
Apr 05, 2021 14.50 14.50 14.50 0 +0.00(+0.00%)
Mar 30, 2021 14.50 14.50 14.50 0 -0.10(-0.68%)
Mar 29, 2021 14.80 14.80 14.60 14.60 2,300 +0.00(+0.00%)
Mar 26, 2021 14.42 14.65 14.42 14.60 1,700 +0.00(+0.00%)
Mar 24, 2021 14.60 14.60 14.60 0 -0.15(-1.02%)
Mar 22, 2021 14.75 14.75 14.75 0 -0.05(-0.34%)
Mar 19, 2021 14.70 14.80 14.50 14.80 800 +0.00(+0.00%)
Mar 18, 2021 14.74 14.80 14.74 14.80 500 +0.27(+1.86%)
Mar 15, 2021 14.53 14.53 14.53 0 +0.03(+0.21%)
Mar 11, 2021 14.50 14.50 14.50 0 -0.12(-0.85%)
Mar 09, 2021 14.62 14.62 14.62 0 +0.17(+1.20%)
Mar 08, 2021 14.45 14.45 14.45 60 +0.00(+0.00%)
Mar 05, 2021 14.65 14.65 14.45 14.45 4,400 -0.50(-3.34%)
Mar 03, 2021 14.95 14.95 14.95 0 +0.10(+0.67%)
Mar 01, 2021 14.85 14.85 14.85 0 +0.96(+6.91%)
Feb 25, 2021 13.89 13.89 13.89 0 +0.00(+0.00%)
Feb 24, 2021 13.99 13.99 13.89 13.89 5,907 +0.18(+1.31%)
Feb 23, 2021 13.71 13.71 13.71 13.71 5,000 -0.28(-2.00%)
Feb 22, 2021 13.99 13.99 13.99 13.99 1,400 +0.00(+0.00%)
Feb 19, 2021 13.75 13.99 13.75 13.99 1,600 +0.49(+3.63%)
Feb 17, 2021 13.50 13.50 13.50 0 -0.01(-0.07%)
Feb 16, 2021 13.50 13.51 13.50 13.51 1,294 -0.04(-0.30%)
Feb 12, 2021 13.55 13.55 13.55 13.55 100 +0.00(+0.00%)
Feb 11, 2021 13.60 13.60 13.55 13.55 1,571 -0.20(-1.45%)
Feb 09, 2021 13.75 13.75 13.75 0 -0.15(-1.08%)
Feb 08, 2021 13.90 13.90 13.90 13.90 100 -0.00(-0.00%)
Feb 05, 2021 13.75 13.90 13.60 13.90 5,600 -0.20(-1.42%)
Feb 04, 2021 14.00 14.10 14.00 14.10 311 +0.10(+0.71%)
Feb 03, 2021 13.75 14.00 13.75 14.00 350 +0.00(+0.00%)
Feb 02, 2021 13.80 14.00 13.80 14.00 1,160 +0.50(+3.70%)
Feb 01, 2021 13.50 14.00 13.50 13.50 2,100 +0.00(+0.00%)
Jan 29, 2021 13.10 13.50 13.00 13.50 1,900 -0.50(-3.57%)
Jan 27, 2021 14.00 14.00 14.00 0 +0.25(+1.82%)
Jan 25, 2021 13.75 13.75 13.75 0 +0.30(+2.23%)
Jan 22, 2021 13.45 13.45 13.45 13.45 3,900 +0.35(+2.67%)
Jan 21, 2021 13.10 13.10 13.10 13.10 200 -0.97(-6.89%)
Jan 20, 2021 14.07 14.07 14.07 14.07 600 +0.07(+0.50%)
Jan 15, 2021 14.00 14.00 14.00 0 -0.22(-1.55%)
Jan 14, 2021 12.50 14.22 12.50 14.22 610 +0.00(+0.00%)
Jan 13, 2021 13.15 14.22 13.15 14.22 500 +0.22(+1.57%)
Jan 12, 2021 13.50 14.00 13.50 14.00 1,100 +0.50(+3.70%)
Jan 11, 2021 13.12 13.50 13.12 13.50 500 +0.38(+2.90%)
Jan 07, 2021 13.12 13.12 13.12 0 +0.02(+0.15%)
Jan 06, 2021 12.65 13.75 12.65 13.10 2,400 +0.50(+3.97%)
Jan 05, 2021 12.57 12.60 12.57 12.60 1,500 +0.04(+0.32%)
Dec 31, 2020 12.56 12.56 12.56 0 +0.01(+0.08%)
Dec 30, 2020 12.25 12.55 12.25 12.55 372 +0.10(+0.80%)
Dec 29, 2020 12.45 12.45 12.45 80 +0.00(+0.00%)
Dec 28, 2020 12.25 12.45 12.05 12.45 484 +0.00(+0.00%)
Dec 24, 2020 12.45 12.45 12.45 150 +0.00(+0.00%)
Dec 23, 2020 12.45 12.45 12.45 12.45 100 +0.00(+0.00%)
Dec 22, 2020 12.45 12.45 12.45 45 +0.00(+0.00%)
Dec 18, 2020 12.45 12.45 12.45 0 +0.05(+0.40%)
Dec 17, 2020 12.00 12.40 12.00 12.40 1,076 +0.05(+0.40%)
Dec 16, 2020 12.10 12.35 12.01 12.35 16,300 +0.10(+0.82%)
Dec 15, 2020 12.08 12.25 12.08 12.25 450 +0.00(+0.00%)
Dec 14, 2020 12.25 12.25 12.25 12.25 100 +0.10(+0.82%)
Dec 11, 2020 12.15 12.15 12.15 12.15 200 +0.05(+0.41%)
Dec 10, 2020 12.25 12.25 12.10 12.10 2,269 -0.25(-2.02%)
Dec 09, 2020 12.15 12.35 12.10 12.35 1,100 +0.20(+1.65%)
Dec 08, 2020 12.16 12.30 12.10 12.15 15,642 -0.30(-2.41%)
Dec 07, 2020 12.45 12.45 12.45 12.45 2,789 +0.25(+2.05%)
Dec 04, 2020 12.20 12.20 12.20 12.20 25,000 -0.05(-0.41%)
Dec 03, 2020 12.40 12.40 12.15 12.25 28,700 +0.05(+0.41%)
Dec 02, 2020 11.89 12.40 11.80 12.20 50,400 +0.10(+0.83%)
Dec 01, 2020 12.10 12.10 11.90 12.10 1,325 -0.10(-0.82%)
Nov 30, 2020 11.90 12.30 11.89 12.20 7,625 +0.20(+1.67%)
Nov 27, 2020 12.50 12.50 12.00 12.00 1,600 -0.85(-6.61%)
Nov 25, 2020 12.85 12.85 12.40 12.85 13,300 -0.10(-0.77%)
Nov 24, 2020 12.95 12.95 12.95 12.95 700 +0.00(+0.00%)
Nov 23, 2020 12.95 12.95 12.95 4 +0.00(+0.00%)
Nov 19, 2020 12.95 12.95 12.95 0 +0.02(+0.19%)
Nov 18, 2020 12.93 12.93 12.93 12.93 370 -0.07(-0.58%)
Nov 17, 2020 13.00 13.00 13.00 13.00 200 +0.00(+0.00%)
Nov 16, 2020 13.00 13.20 13.00 13.00 3,317 -0.20(-1.52%)
Nov 13, 2020 12.99 13.20 12.99 13.20 2,800 +0.20(+1.54%)
Nov 12, 2020 12.49 13.40 12.49 13.00 15,531 +0.51(+4.08%)
Nov 11, 2020 12.49 12.49 12.49 12.49 104 +0.49(+4.08%)
Nov 10, 2020 12.00 12.00 12.00 12.00 263 -0.50(-4.00%)
Nov 09, 2020 11.30 12.50 11.30 12.50 3,100 +1.20(+10.62%)
Nov 06, 2020 11.30 11.30 11.30 11.30 200 +0.05(+0.44%)
Nov 03, 2020 11.25 11.25 11.25 0 +0.19(+1.72%)
Nov 02, 2020 11.21 11.95 11.06 11.06 9,863 -0.15(-1.34%)
Oct 30, 2020 11.19 11.23 11.10 11.21 1,400 -0.17(-1.49%)
Oct 29, 2020 11.10 11.38 11.00 11.38 3,047 +0.18(+1.61%)
Oct 26, 2020 11.20 11.20 11.20 0 +0.20(+1.82%)
Oct 23, 2020 10.75 11.00 10.75 11.00 8,700 +0.26(+2.42%)
Oct 22, 2020 10.75 10.75 10.74 10.74 3,700 +0.00(+0.00%)
Oct 21, 2020 10.55 10.74 10.55 10.74 275 +0.19(+1.80%)
Oct 19, 2020 10.55 10.55 10.55 0 -0.14(-1.31%)
Oct 16, 2020 10.70 10.70 10.00 10.69 39,000 +0.14(+1.33%)
Oct 15, 2020 10.05 10.55 10.05 10.55 1,123 +0.55(+5.50%)
Oct 14, 2020 9.575 10.00 9.575 10.00 17,989 +0.35(+3.63%)
Oct 13, 2020 9.300 10.00 9.300 9.650 81,060 +0.35(+3.76%)
Oct 12, 2020 9.450 9.450 9.300 9.300 12,300 -0.10(-1.06%)
Oct 09, 2020 9.450 9.450 9.400 9.400 700 +0.10(+1.08%)
Oct 08, 2020 9.300 9.300 9.300 9.300 100 +0.00(+0.00%)
Oct 07, 2020 9.450 9.450 9.300 9.300 400 -0.15(-1.59%)
Oct 05, 2020 9.450 9.450 9.450 0 +0.00(+0.00%)
Oct 02, 2020 9.450 9.450 9.450 9.450 200 +0.05(+0.53%)
Sep 30, 2020 9.400 9.400 9.400 0 +0.00(+0.00%)
Sep 29, 2020 9.250 9.400 9.250 9.400 2,700 +0.00(+0.00%)
Sep 28, 2020 9.400 9.400 9.400 9.400 210 +0.16(+1.73%)
Sep 24, 2020 9.240 9.240 9.240 0 +0.00(+0.00%)
Sep 22, 2020 9.240 9.240 9.240 0 -0.01(-0.11%)
Sep 18, 2020 9.250 9.250 9.250 0 -0.20(-2.12%)
Sep 15, 2020 9.450 9.450 9.450 0 +0.00(+0.00%)
Sep 11, 2020 9.450 9.450 9.450 0 +0.00(+0.00%)
Sep 09, 2020 9.450 9.450 9.450 0 +0.00(+0.00%)
Sep 08, 2020 9.450 9.450 9.450 1 +0.00(+0.00%)
Sep 04, 2020 8.690 9.450 8.550 9.450 37,400 +0.76(+8.75%)
Sep 03, 2020 8.500 8.690 8.450 8.690 201,169 -0.01(-0.11%)
Sep 02, 2020 8.500 8.700 8.500 8.700 300 +0.00(+0.00%)
Aug 31, 2020 8.700 8.700 8.700 0 -0.00(-0.00%)
Aug 27, 2020 8.700 8.700 8.700 0 +0.00(+0.00%)
Aug 21, 2020 8.700 8.700 8.700 0 +0.00(+0.00%)
Aug 18, 2020 8.700 8.700 8.700 0 +0.00(+0.00%)
Aug 17, 2020 8.700 8.700 8.700 8.700 2,601 +0.00(+0.00%)
Aug 14, 2020 8.700 8.700 8.700 8.700 300 +0.00(+0.00%)
Aug 13, 2020 8.710 8.710 8.690 8.700 8,500 -0.05(-0.57%)
Aug 11, 2020 8.750 8.750 8.750 0 +0.00(+0.00%)
Aug 10, 2020 8.500 8.750 8.060 8.750 3,800 +0.35(+4.17%)
Aug 07, 2020 8.400 8.400 8.400 8.400 500 +0.05(+0.60%)
Aug 06, 2020 8.300 8.490 8.250 8.350 3,200 +0.15(+1.83%)
Aug 05, 2020 8.200 8.200 8.200 8.200 7,000 +0.00(+0.00%)
Aug 04, 2020 8.200 8.250 8.200 8.200 29,650 +0.10(+1.23%)
Jul 31, 2020 8.100 8.100 8.100 0 +0.10(+1.25%)
Jul 30, 2020 8.000 8.000 8.000 8.000 110 -0.10(-1.23%)
Jul 29, 2020 8.100 8.100 8.100 8.100 5,000 +0.00(+0.00%)
Jul 28, 2020 7.980 8.100 7.840 8.100 15,513 +0.05(+0.62%)
Jul 23, 2020 8.050 8.050 8.050 0 -0.05(-0.62%)
Jul 22, 2020 8.100 8.100 8.100 8.100 25,500 +0.00(+0.00%)
Jul 21, 2020 8.100 8.100 8.050 8.100 2,950 +0.00(+0.00%)
Jul 20, 2020 8.100 8.100 8.100 8.100 300 +0.00(+0.00%)
Jul 17, 2020 8.000 8.100 8.000 8.100 1,100 +0.00(+0.00%)
Jul 16, 2020 8.100 8.100 8.100 8.100 200 +0.00(+0.00%)
Jul 15, 2020 8.100 8.100 8.100 8.100 100 +0.00(+0.00%)
Jul 14, 2020 8.100 8.100 8.100 8.100 200 +0.00(+0.00%)
Jul 13, 2020 8.100 8.100 8.100 8.100 400 +0.00(+0.00%)
Jul 10, 2020 8.100 8.100 8.100 1 +0.00(+0.00%)
Jul 09, 2020 8.100 8.100 8.100 8.100 200 -0.10(-1.22%)
Jun 30, 2020 8.200 8.200 8.200 0 +0.00(+0.00%)
Jun 29, 2020 8.200 8.200 8.200 8.200 3,500 +0.05(+0.61%)
Jun 26, 2020 8.150 8.200 8.150 8.150 34,200 +0.10(+1.24%)
Jun 25, 2020 8.050 8.250 8.050 8.050 11,000 -0.15(-1.83%)
Jun 24, 2020 8.200 8.200 8.200 8.200 300 +0.00(+0.00%)
Jun 19, 2020 8.200 8.200 8.200 0 +0.10(+1.23%)
Jun 17, 2020 8.100 8.100 8.100 0 +0.00(+0.00%)
Jun 15, 2020 8.100 8.100 8.100 0 +0.05(+0.62%)
Jun 12, 2020 8.050 8.050 8.050 8.050 400 -0.20(-2.42%)
Jun 11, 2020 8.250 8.250 8.250 8.250 100 +0.25(+3.12%)
Jun 09, 2020 8.000 8.000 8.000 0 +0.00(+0.00%)
Jun 08, 2020 7.980 8.000 7.960 8.000 71,375 +0.00(+0.00%)
Jun 05, 2020 8.000 8.000 8.000 8.000 10,000 +0.75(+10.34%)
Jun 04, 2020 7.250 7.250 7.250 7.250 100 +0.25(+3.57%)
May 22, 2020 7.000 7.000 7.000 0 +0.25(+3.70%)
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.