Uniti Group Inc (UNIT) Historical Stock Data
10.12 ↑0.01 (0.10%)
As of Market Close on August 12th, 2022.
Historical Data
In the past 30 trading days, UNIT is up 0.01% a day on average. There have been 16 days where Uniti Group Inc closed green and 14 days where UNIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 10.20 | 10.12 | ↓$0.08 (-0.78%) | 10.06 | 10.26 | 1.68M |
| 2022-08-11 | 10.18 | 10.11 | ↓$0.07 (-0.69%) | 10.05 | 10.24 | 1.08M |
| 2022-08-10 | 10.10 | 10.14 | ↑$0.04 (0.40%) | 10.05 | 10.18 | 1.48M |
| 2022-08-09 | 9.93 | 9.97 | ↑$0.04 (0.40%) | 9.86 | 10.01 | 1.35M |
| 2022-08-08 | 10.18 | 9.96 | ↓$0.22 (-2.16%) | 9.92 | 10.20 | 1.81M |
| 2022-08-05 | 9.79 | 9.96 | ↑$0.17 (1.74%) | 9.63 | 9.99 | 1.30M |
| 2022-08-04 | 10.35 | 9.85 | ↓$0.50 (-4.83%) | 9.75 | 10.44 | 1.37M |
| 2022-08-03 | 10.10 | 10.21 | ↑$0.11 (1.09%) | 10.08 | 10.36 | 3.02M |
| 2022-08-02 | 9.95 | 10.03 | ↑$0.08 (0.80%) | 9.95 | 10.21 | 717.36K |
| 2022-08-01 | 9.95 | 10.02 | ↑$0.07 (0.70%) | 9.88 | 10.07 | 780.11K |
| 2022-07-29 | 10.07 | 9.97 | ↓$0.10 (-0.99%) | 9.93 | 10.10 | 1.13M |
| 2022-07-28 | 9.95 | 10.03 | ↑$0.08 (0.80%) | 9.89 | 10.10 | 1.27M |
| 2022-07-27 | 9.75 | 9.85 | ↑$0.10 (1.03%) | 9.75 | 9.92 | 1.03M |
| 2022-07-26 | 9.76 | 9.72 | ↓$0.04 (-0.41%) | 9.68 | 9.87 | 836.85K |
| 2022-07-25 | 9.85 | 9.79 | ↓$0.06 (-0.61%) | 9.72 | 9.89 | 733.25K |
| 2022-07-22 | 9.91 | 9.81 | ↓$0.10 (-1.01%) | 9.66 | 10.01 | 1.16M |
| 2022-07-21 | 9.69 | 9.88 | ↑$0.19 (1.96%) | 9.56 | 9.89 | 0.93M |
| 2022-07-20 | 9.63 | 9.71 | ↑$0.08 (0.83%) | 9.57 | 9.76 | 0.92M |
| 2022-07-19 | 9.40 | 9.63 | ↑$0.23 (2.45%) | 9.35 | 9.65 | 1.35M |
| 2022-07-18 | 9.40 | 9.25 | ↓$0.15 (-1.60%) | 9.20 | 9.49 | 786.79K |
| 2022-07-15 | 9.35 | 9.31 | ↓$0.04 (-0.43%) | 9.16 | 9.42 | 1.06M |
| 2022-07-14 | 9.30 | 9.12 | ↓$0.18 (-1.94%) | 9.11 | 9.33 | 0.90M |
| 2022-07-13 | 9.23 | 9.42 | ↑$0.19 (2.06%) | 9.15 | 9.47 | 621.87K |
| 2022-07-12 | 9.33 | 9.33 | ↑$0.00 (0.00%) | 9.22 | 9.47 | 1.27M |
| 2022-07-11 | 9.43 | 9.40 | ↓$0.03 (-0.32%) | 9.35 | 9.47 | 0.95M |
| 2022-07-08 | 9.50 | 9.43 | ↓$0.07 (-0.74%) | 9.36 | 9.66 | 754.91K |
| 2022-07-07 | 9.45 | 9.49 | ↑$0.04 (0.42%) | 9.42 | 9.55 | 1.02M |
| 2022-07-06 | 9.54 | 9.37 | ↓$0.17 (-1.78%) | 9.37 | 9.69 | 1.09M |
| 2022-07-05 | 9.42 | 9.56 | ↑$0.14 (1.49%) | 9.27 | 9.58 | 1.85M |
| 2022-07-01 | 9.40 | 9.62 | ↑$0.22 (2.34%) | 9.30 | 9.65 | 2.20M |
Create an account or log in to view more rows.
$UNIT what’s next bulls
$UNIT How can this stock move so little? Damn
$UNIT a comeback is always more fun than an all out win!!!!
$UNIT great sale!!!! Buy buy buy
$UNIT push baby push!
$UNIT The squeeze is coming
$UNIT Short again!! 😀 😀
$UNIT looks good
$UNIT choo choo
$UNIT great sale!!!! Buy buy buy