United Community Banks, Inc. (UCB) Historical Stock Data
31.21 ↑0.10 (0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UCB is up 0.28% a day on average. There have been 18 days where United Community Banks, Inc. closed green and 12 days where UCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 31.28 | 31.21 | ↓$0.07 (-0.22%) | 31.04 | 31.65 | 759.15K |
| 2025-12-05 | 31.20 | 31.11 | ↓$0.09 (-0.29%) | 31.06 | 31.29 | 378.09K |
| 2025-12-04 | 31.22 | 31.36 | ↑$0.14 (0.45%) | 31.10 | 31.40 | 405.26K |
| 2025-12-03 | 30.70 | 31.29 | ↑$0.59 (1.94%) | 30.70 | 31.52 | 550.70K |
| 2025-12-02 | 31.45 | 30.71 | ↓$0.74 (-2.35%) | 30.67 | 31.45 | 464.07K |
| 2025-12-01 | 30.44 | 30.96 | ↑$0.52 (1.71%) | 30.40 | 31.00 | 594.61K |
| 2025-11-28 | 30.84 | 30.56 | ↓$0.28 (-0.91%) | 30.53 | 31.01 | 428.38K |
| 2025-11-26 | 31.00 | 30.93 | ↓$0.07 (-0.23%) | 30.93 | 31.39 | 1.12M |
| 2025-11-25 | 30.41 | 31.23 | ↑$0.82 (2.70%) | 30.39 | 31.62 | 705.60K |
| 2025-11-24 | 30.46 | 30.34 | ↓$0.11 (-0.38%) | 30.24 | 30.55 | 507.62K |
| 2025-11-21 | 29.85 | 30.53 | ↑$0.68 (2.28%) | 29.77 | 30.91 | 710.45K |
| 2025-11-20 | 30.05 | 29.75 | ↓$0.30 (-1.00%) | 29.51 | 30.55 | 879.46K |
| 2025-11-19 | 29.36 | 29.77 | ↑$0.41 (1.40%) | 29.36 | 29.81 | 650.26K |
| 2025-11-18 | 28.87 | 29.35 | ↑$0.48 (1.66%) | 28.82 | 29.58 | 774.58K |
| 2025-11-17 | 30.04 | 28.94 | ↓$1.10 (-3.66%) | 28.86 | 30.13 | 692.17K |
| 2025-11-14 | 29.88 | 30.24 | ↑$0.36 (1.20%) | 29.48 | 30.31 | 677.30K |
| 2025-11-13 | 29.93 | 29.98 | ↑$0.05 (0.17%) | 29.69 | 30.35 | 612K |
| 2025-11-12 | 30.41 | 30.13 | ↓$0.28 (-0.92%) | 30.09 | 30.75 | 859.32K |
| 2025-11-11 | 30.12 | 30.27 | ↑$0.15 (0.50%) | 29.71 | 30.32 | 485.70K |
| 2025-11-10 | 30.03 | 30.09 | ↑$0.06 (0.20%) | 29.92 | 30.35 | 542.91K |
| 2025-11-07 | 29.34 | 29.97 | ↑$0.63 (2.15%) | 29.23 | 29.94 | 711.85K |
| 2025-11-06 | 29.38 | 29.49 | ↑$0.11 (0.37%) | 29.11 | 29.67 | 534.86K |
| 2025-11-05 | 29.34 | 29.45 | ↑$0.11 (0.37%) | 29.10 | 29.71 | 598.84K |
| 2025-11-04 | 29.11 | 29.17 | ↑$0.06 (0.21%) | 28.79 | 29.36 | 587.90K |
| 2025-11-03 | 28.98 | 29.34 | ↑$0.36 (1.24%) | 28.65 | 29.34 | 767.97K |
| 2025-10-31 | 28.95 | 29.20 | ↑$0.25 (0.86%) | 28.75 | 29.28 | 669.68K |
| 2025-10-30 | 29.03 | 29.27 | ↑$0.24 (0.83%) | 28.94 | 29.50 | 720.81K |
| 2025-10-29 | 29.63 | 29.23 | ↓$0.40 (-1.33%) | 28.94 | 30.00 | 678.65K |
| 2025-10-28 | 29.85 | 29.81 | ↓$0.04 (-0.13%) | 29.58 | 29.96 | 422.82K |
| 2025-10-27 | 30.18 | 30.07 | ↓$0.11 (-0.36%) | 29.85 | 30.22 | 468.27K |
Create an account or log in to view more rows.
$UCB C'mon
do a spike!!
$UCB bears haha
$UCB my hands are made out of diamonds
$UCB nice day!
$UCB bear trap
$UCB why is there no volume? Is that suspicious?
$UCB GET IN mofos!!!
$UCB added more calls on that drop
$UCB already bouncing back.
$UCB Of course