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.

DateOpenCloseChangeLowHighVolume
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
2024-04-0525.0825.31↑$0.23 (0.92%)24.8725.44372.11K
2024-04-0425.5225.25↓$0.27 (-1.06%)25.1825.79761.67K
2024-04-0324.8025.12↑$0.32 (1.29%)24.8025.22724.42K
2024-04-0225.0125.04↑$0.03 (0.12%)24.7925.18734.93K
2024-04-0126.1425.29↓$0.85 (-3.25%)25.2826.27665.59K
2024-03-2825.8526.32↑$0.47 (1.82%)25.8526.44850.13K
2024-03-2724.9525.97↑$1.02 (4.09%)24.9225.99578.60K
2024-03-2625.2824.75↓$0.53 (-2.10%)24.7425.28399.82K
2024-03-2524.9224.99↑$0.07 (0.28%)24.9125.35621.39K
2024-03-2225.5924.80↓$0.79 (-3.09%)24.6925.59897.55K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.