Other US listings · UNIB · stock
University Bancorp INC /De/ (UNIB) stock price history
Every Other US listings trading session of University Bancorp INC /De/ from Jun 8, 1987 to Jul 17, 2026: 9,852 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UNIB adjusted close, 1987 to 2026
- $24.37
- All time high, 2026
- $24.37
- 52 week high, $15.26 low
- 9,852
- Daily sessions since 1987
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1987 to 2026 series and minute bars.
UNIB key facts
- University Bancorp INC /De/ (UNIB) closed at $22.56 on Jul 17, 2026 on Other US listings.
- UNIB's all time high close is $24.37, set on Jan 21, 2026; its all time low close is $0.3680 on May 18, 1992.
- UNIB's 52 week range is $15.26 to $24.37.
- UNIB returned +45.0% over the year to Jul 17, 2026 and +53.8% over five years.
- Over ten years UNIB returned +235%, +12.9% a year compounded.
- UNIB's deepest drawdown was -97.2% from Oct 5, 1987 to May 18, 1992.
- DataCedar holds 9,852 daily sessions of UNIB history from Jun 8, 1987, adjusted for splits and dividends, served by the API under a key.
UNIB price chart, 1987 to 2026
UNIB returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.0% |
| 3 months | +4.3% |
| 6 months | +9.4% |
| Year to date | +19.5% |
| 1 year | +45.0% |
| 3 years | +70.1% |
| 5 years | +53.8% |
| 10 years | +235.4% |
| Since Jun 8, 1987 | +70.3% |
| Compound annual growth, 39.1 years | +1.4% |
UNIB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.37 on Jan 21, 2026
- All time low close
- $0.3680 on May 18, 1992
- 52 week high
- $24.37 on Jan 21, 2026
- 52 week low
- $15.26 on Aug 22, 2025
- Deepest drawdown
- -97.2% from Oct 5, 1987 to May 18, 1992, recovered Mar 1, 2021
- Best single session
- +262.5% on Feb 26, 2001
- Worst single session
- -77.8% on Nov 28, 2000
- Volatility, 1 year annualised
- 21.5%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2003, +275%
- Worst calendar year
- 1988, -60%
UNIB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1987 starts on Jun 8, 1987; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.44 | $24.37 | $19.33 | $22.56 | +17.4% | 68.8K | 135 |
| 2025 | $16.04 | $19.21 | $13.86 | $19.21 | +20.5% | 136.2K | 250 |
| 2024 | $14.31 | $16.51 | $12.35 | $15.94 | +11.3% | 219.7K | 252 |
| 2023 | $15.75 | $16.03 | $12.64 | $14.31 | -11.5% | 69.1K | 250 |
| 2022 | $20.91 | $21.37 | $15.32 | $16.17 | -22.9% | 96.8K | 251 |
| 2021 | $11.40 | $21.38 | $11.35 | $20.96 | +83.8% | 298.8K | 252 |
| 2020 | $7.23 | $12.02 | $5.16 | $11.40 | +57.7% | 1.1M | 253 |
| 2019 | $8.07 | $8.83 | $6.91 | $7.23 | -10.4% | 269.8K | 252 |
| 2018 | $8.16 | $10.75 | $7.18 | $8.07 | -1.1% | 632K | 251 |
| 2017 | $6.46 | $8.16 | $5.74 | $8.16 | +26.4% | 254.3K | 251 |
| 2016 | $5.72 | $7.13 | $5.48 | $6.46 | +12.8% | 168.7K | 252 |
| 2015 | $6.36 | $7.45 | $4.92 | $5.72 | -4.0% | 182.2K | 252 |
| 2014 | $3.18 | $7.92 | $3.14 | $5.96 | +87.5% | 572.3K | 252 |
| 2013 | $2.10 | $3.52 | $1.77 | $3.18 | +51.3% | 66.7K | 252 |
| 2012 | $1.24 | $3.22 | $0.9715 | $2.10 | +70.0% | 164.6K | 250 |
| 2011 | $1.41 | $1.99 | $1.12 | $1.24 | -12.5% | 77.7K | 252 |
| 2010 | $0.8832 | $2.42 | $0.7949 | $1.41 | +58.4% | 126.9K | 252 |
| 2009 | $1.07 | $1.41 | $0.4593 | $0.8920 | -46.8% | 199.1K | 252 |
| 2008 | $1.94 | $1.94 | $0.9097 | $1.68 | -13.6% | 248.8K | 253 |
| 2007 | $1.81 | $2.09 | $1.41 | $1.94 | +5.8% | 640.2K | 251 |
| 2006 | $1.71 | $3.21 | $1.40 | $1.84 | +14.9% | 1.3M | 251 |
| 2005 | $1.60 | $2.76 | $1.30 | $1.60 | 0.0% | 947.9K | 252 |
| 2004 | $2.13 | $3.07 | $0.5299 | $1.60 | -30.1% | 1.5M | 252 |
| 2003 | $0.7242 | $5.06 | $0.5476 | $2.29 | +275.4% | 1.6M | 252 |
| 2002 | $0.9715 | $1.32 | $0.4858 | $0.6094 | -37.3% | 209K | 252 |
| 2001 | $1.10 | $2.87 | $0.4416 | $0.9715 | -12.0% | 70.9K | 248 |
| 2000 | $1.55 | $3.09 | $0.2208 | $1.10 | -28.6% | 266.8K | 252 |
| 1999 | $1.88 | $3.70 | $1.10 | $1.55 | -17.6% | 148.3K | 252 |
| 1998 | $2.87 | $5.00 | $1.74 | $1.88 | -34.6% | 330.8K | 252 |
| 1997 | $4.34 | $4.71 | $2.58 | $2.87 | -33.9% | 94.8K | 253 |
| 1996 | $2.94 | $5.00 | $2.94 | $4.34 | +32.6% | 122.4K | 254 |
| 1995 | $2.21 | $3.31 | $2.06 | $3.28 | +48.3% | 84.3K | 252 |
| 1994 | $2.21 | $2.94 | $1.91 | $2.21 | 0.0% | 53.6K | 252 |
| 1993 | $0.9568 | $4.42 | $0.9568 | $2.21 | +130.8% | 175.5K | 253 |
| 1992 | $0.5888 | $1.32 | $0.3680 | $0.9568 | +62.5% | 88.1K | 254 |
| 1991 | $1.47 | $2.06 | $0.4416 | $0.5888 | -60.0% | 108.7K | 253 |
| 1990 | $2.21 | $4.42 | $1.29 | $1.47 | -33.3% | 143.8K | 253 |
| 1989 | $1.84 | $4.42 | $1.47 | $2.21 | +50.0% | 74.7K | 252 |
| 1988 | $3.68 | $5.89 | $1.47 | $1.47 | -60.0% | 72.9K | 253 |
| 1987 | $13.25 | $14.72 | $3.68 | $3.68 | n/a | 189.5K | 145 |
UNIB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $22.56 | +1.7% |
| June 2026 | $22.18 | +3.2% |
| May 2026 | $21.50 | -6.5% |
| April 2026 | $23.00 | +12.7% |
| March 2026 | $20.40 | -6.7% |
| February 2026 | $21.88 | -6.8% |
| January 2026 | $23.47 | +22.2% |
| December 2025 | $19.21 | +11.2% |
| November 2025 | $17.28 | +4.2% |
| October 2025 | $16.59 | +3.7% |
| September 2025 | $16.00 | +1.6% |
| August 2025 | $15.75 | +0.6% |
About the UNIB data
Daily bars. 9,852 sessions from Jun 8, 1987 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 8, 1987, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UNIB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
UNIB share price history
