United Community Banks, Inc. (UCB) Historical Stock Data
32.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UCB is up 0.16% a day on average. There have been 15 days where United Community Banks, Inc. closed green and 15 days where UCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 32.37 | 32.52 | ↑$0.15 (0.46%) | 32.15 | 32.55 | 328.09K |
| 2025-12-23 | 32.73 | 32.44 | ↓$0.29 (-0.89%) | 32.35 | 32.82 | 619.81K |
| 2025-12-22 | 32.26 | 32.45 | ↑$0.19 (0.59%) | 32.26 | 32.66 | 563.66K |
| 2025-12-19 | 32.25 | 32.26 | ↑$0.01 (0.03%) | 31.95 | 32.51 | 1.42M |
| 2025-12-18 | 32.66 | 32.36 | ↓$0.30 (-0.92%) | 32.28 | 32.72 | 0.93M |
| 2025-12-17 | 32.27 | 32.46 | ↑$0.19 (0.59%) | 32.23 | 32.83 | 1.09M |
| 2025-12-16 | 32.45 | 32.28 | ↓$0.17 (-0.52%) | 32.03 | 32.47 | 878K |
| 2025-12-15 | 32.41 | 32.28 | ↓$0.13 (-0.40%) | 32.11 | 32.67 | 779.53K |
| 2025-12-12 | 32.59 | 32.39 | ↓$0.20 (-0.61%) | 32.04 | 32.61 | 704.13K |
| 2025-12-11 | 32.38 | 32.42 | ↑$0.04 (0.12%) | 32.17 | 32.89 | 662.05K |
| 2025-12-10 | 31.33 | 32.38 | ↑$1.05 (3.35%) | 31.32 | 32.69 | 880.44K |
| 2025-12-09 | 31.57 | 31.41 | ↓$0.16 (-0.51%) | 31.26 | 31.91 | 693.68K |
| 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 |
Create an account or log in to view more rows.
$UCB we back boys
$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.