United Community Banks Inc (UCBI) Historical Stock Data
26.32 ↑0.27 (1.04%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UCBI is up 0.19% a day on average. There have been 18 days where United Community Banks Inc closed green and 12 days where UCBI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-04-05 | 25.08 | 25.31 | ↑$0.23 (0.92%) | 24.87 | 25.44 | 372.11K |
2024-04-04 | 25.52 | 25.25 | ↓$0.27 (-1.06%) | 25.18 | 25.79 | 761.67K |
2024-04-03 | 24.80 | 25.12 | ↑$0.32 (1.29%) | 24.80 | 25.22 | 724.42K |
2024-04-02 | 25.01 | 25.04 | ↑$0.03 (0.12%) | 24.79 | 25.18 | 734.93K |
2024-04-01 | 26.14 | 25.29 | ↓$0.85 (-3.25%) | 25.28 | 26.27 | 665.59K |
2024-03-28 | 25.85 | 26.32 | ↑$0.47 (1.82%) | 25.85 | 26.44 | 850.13K |
2024-03-27 | 24.95 | 25.97 | ↑$1.02 (4.09%) | 24.92 | 25.99 | 578.60K |
2024-03-26 | 25.28 | 24.75 | ↓$0.53 (-2.10%) | 24.74 | 25.28 | 399.82K |
2024-03-25 | 24.92 | 24.99 | ↑$0.07 (0.28%) | 24.91 | 25.35 | 621.39K |
2024-03-22 | 25.59 | 24.80 | ↓$0.79 (-3.09%) | 24.69 | 25.59 | 897.55K |
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