United Community Banks Inc (UCBI) Historical Stock Data
26.96 ↑0.11 (0.41%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UCBI is up 0.18% a day on average. There have been 14 days where United Community Banks Inc closed green and 16 days where UCBI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-17 | 26.99 | 26.96 | ↓$0.03 (-0.11%) | 26.86 | 27.30 | 443.80K |
2024-05-16 | 26.92 | 26.85 | ↓$0.07 (-0.26%) | 26.73 | 27.00 | 286.31K |
2024-05-15 | 27.10 | 26.94 | ↓$0.16 (-0.59%) | 26.64 | 27.33 | 311.89K |
2024-05-14 | 26.85 | 26.82 | ↓$0.03 (-0.11%) | 26.52 | 26.90 | 290.53K |
2024-05-13 | 26.91 | 26.54 | ↓$0.37 (-1.37%) | 26.51 | 26.91 | 288.22K |
2024-05-10 | 26.69 | 26.64 | ↓$0.05 (-0.19%) | 26.43 | 26.78 | 246.01K |
2024-05-09 | 26.45 | 26.71 | ↑$0.26 (0.98%) | 26.29 | 26.73 | 364.91K |
2024-05-08 | 25.95 | 26.37 | ↑$0.42 (1.62%) | 25.77 | 26.42 | 294.85K |
2024-05-07 | 26.54 | 26.28 | ↓$0.26 (-0.98%) | 26.26 | 26.67 | 361.71K |
2024-05-06 | 26.44 | 26.39 | ↓$0.05 (-0.19%) | 26.34 | 26.59 | 390.30K |
2024-05-03 | 26.45 | 26.32 | ↓$0.13 (-0.49%) | 26.15 | 26.67 | 302.89K |
2024-05-02 | 25.83 | 26.05 | ↑$0.22 (0.85%) | 25.71 | 26.12 | 435.67K |
2024-05-01 | 25.46 | 25.66 | ↑$0.20 (0.79%) | 25.46 | 26.18 | 654.33K |
2024-04-30 | 25.50 | 25.23 | ↓$0.27 (-1.06%) | 25.19 | 25.55 | 449.60K |
2024-04-29 | 26.02 | 25.64 | ↓$0.38 (-1.46%) | 25.61 | 26.19 | 474.21K |
2024-04-26 | 25.89 | 25.98 | ↑$0.09 (0.35%) | 25.87 | 26.28 | 377.38K |
2024-04-25 | 25.97 | 25.82 | ↓$0.15 (-0.58%) | 25.37 | 26.06 | 474.42K |
2024-04-24 | 25.80 | 26.33 | ↑$0.53 (2.05%) | 25.53 | 26.53 | 595.35K |
2024-04-23 | 25.54 | 26.18 | ↑$0.64 (2.51%) | 25.31 | 26.30 | 553.97K |
2024-04-22 | 25.12 | 25.54 | ↑$0.42 (1.67%) | 25.08 | 25.76 | 556.28K |
2024-04-19 | 24.52 | 25.25 | ↑$0.73 (2.98%) | 24.47 | 25.29 | 1.04M |
2024-04-18 | 24.55 | 24.70 | ↑$0.15 (0.61%) | 24.46 | 24.82 | 476.41K |
2024-04-17 | 24.84 | 24.57 | ↓$0.27 (-1.09%) | 24.55 | 25.11 | 668.85K |
2024-04-16 | 24.68 | 24.54 | ↓$0.14 (-0.57%) | 24.40 | 24.80 | 624.97K |
2024-04-15 | 24.83 | 24.90 | ↑$0.07 (0.28%) | 24.64 | 25.13 | 857.04K |
2024-04-12 | 24.57 | 24.78 | ↑$0.21 (0.85%) | 24.51 | 24.82 | 421.30K |
2024-04-11 | 25.01 | 24.92 | ↓$0.09 (-0.36%) | 24.62 | 25.15 | 522.46K |
2024-04-10 | 25.56 | 24.90 | ↓$0.66 (-2.58%) | 24.62 | 26.06 | 0.95M |
2024-04-09 | 25.72 | 26.13 | ↑$0.41 (1.59%) | 25.69 | 26.14 | 482.29K |
2024-04-08 | 25.54 | 25.61 | ↑$0.07 (0.27%) | 25.43 | 25.77 | 281.28K |
Create an account or log in to view more rows.
$UCBI oversold
$UCBI it's going down??
$UCBI good times
$UCBI ugh oh
we heatin back up
$UCBI run it!
$UCBI ready to explode
$UCBI rip and dip today bulls
$UCBI choo choo
$UCBI this market love evrry dips let’s see
$UCBI wow