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.

DateOpenCloseChangeLowHighVolume
2024-05-1726.9926.96↓$0.03 (-0.11%)26.8627.30443.80K
2024-05-1626.9226.85↓$0.07 (-0.26%)26.7327.00286.31K
2024-05-1527.1026.94↓$0.16 (-0.59%)26.6427.33311.89K
2024-05-1426.8526.82↓$0.03 (-0.11%)26.5226.90290.53K
2024-05-1326.9126.54↓$0.37 (-1.37%)26.5126.91288.22K
2024-05-1026.6926.64↓$0.05 (-0.19%)26.4326.78246.01K
2024-05-0926.4526.71↑$0.26 (0.98%)26.2926.73364.91K
2024-05-0825.9526.37↑$0.42 (1.62%)25.7726.42294.85K
2024-05-0726.5426.28↓$0.26 (-0.98%)26.2626.67361.71K
2024-05-0626.4426.39↓$0.05 (-0.19%)26.3426.59390.30K
2024-05-0326.4526.32↓$0.13 (-0.49%)26.1526.67302.89K
2024-05-0225.8326.05↑$0.22 (0.85%)25.7126.12435.67K
2024-05-0125.4625.66↑$0.20 (0.79%)25.4626.18654.33K
2024-04-3025.5025.23↓$0.27 (-1.06%)25.1925.55449.60K
2024-04-2926.0225.64↓$0.38 (-1.46%)25.6126.19474.21K
2024-04-2625.8925.98↑$0.09 (0.35%)25.8726.28377.38K
2024-04-2525.9725.82↓$0.15 (-0.58%)25.3726.06474.42K
2024-04-2425.8026.33↑$0.53 (2.05%)25.5326.53595.35K
2024-04-2325.5426.18↑$0.64 (2.51%)25.3126.30553.97K
2024-04-2225.1225.54↑$0.42 (1.67%)25.0825.76556.28K
2024-04-1924.5225.25↑$0.73 (2.98%)24.4725.291.04M
2024-04-1824.5524.70↑$0.15 (0.61%)24.4624.82476.41K
2024-04-1724.8424.57↓$0.27 (-1.09%)24.5525.11668.85K
2024-04-1624.6824.54↓$0.14 (-0.57%)24.4024.80624.97K
2024-04-1524.8324.90↑$0.07 (0.28%)24.6425.13857.04K
2024-04-1224.5724.78↑$0.21 (0.85%)24.5124.82421.30K
2024-04-1125.0124.92↓$0.09 (-0.36%)24.6225.15522.46K
2024-04-1025.5624.90↓$0.66 (-2.58%)24.6226.060.95M
2024-04-0925.7226.13↑$0.41 (1.59%)25.6926.14482.29K
2024-04-0825.5425.61↑$0.07 (0.27%)25.4325.77281.28K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.