United Community Banks, Inc. (UCB.PRI)
NYSE: UCB.PRI · Real-Time Price · USD · Preferred Stock
24.31
-0.12 (-0.47%)
At close: Apr 30, 2025
United Community Banks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 24.48 | 24.61 | 24.48 | 24.50 | 24.50 | 0.48% | 1,356 |
| May 1, 2025 | 24.18 | 24.64 | 24.18 | 24.39 | 24.39 | 0.31% | 2,670 |
| Apr 30, 2025 | 24.51 | 24.66 | 24.31 | 24.31 | 24.31 | -0.47% | 8,132 |
| Apr 29, 2025 | 24.50 | 24.50 | 24.16 | 24.43 | 24.43 | -0.31% | 8,806 |
| Apr 25, 2025 | 24.33 | 24.50 | 24.33 | 24.50 | 24.50 | 0.37% | 2,029 |
| Apr 24, 2025 | 24.29 | 24.50 | 24.15 | 24.41 | 24.41 | 0.47% | 6,130 |
| Apr 23, 2025 | 24.29 | 24.51 | 24.20 | 24.30 | 24.30 | 0.10% | 7,570 |
| Apr 22, 2025 | 23.58 | 24.40 | 23.58 | 24.27 | 24.27 | 0.25% | 3,936 |
| Apr 21, 2025 | 24.40 | 24.40 | 24.00 | 24.21 | 24.21 | -0.37% | 10,967 |
| Apr 17, 2025 | 23.89 | 24.44 | 23.89 | 24.30 | 24.30 | 1.04% | 10,040 |
| Apr 16, 2025 | 23.75 | 24.14 | 23.53 | 24.05 | 24.05 | -0.03% | 2,050 |
| Apr 15, 2025 | 24.26 | 24.36 | 24.05 | 24.06 | 24.06 | 0.03% | 8,762 |
| Apr 14, 2025 | 23.79 | 24.40 | 23.79 | 24.05 | 24.05 | 0.44% | 10,608 |
| Apr 11, 2025 | 24.03 | 24.45 | 23.87 | 23.95 | 23.95 | -0.35% | 7,796 |
| Apr 10, 2025 | 23.60 | 24.20 | 23.60 | 24.03 | 24.03 | 1.82% | 2,070 |
| Apr 9, 2025 | 24.18 | 24.18 | 23.50 | 23.60 | 23.60 | -2.42% | 3,147 |
| Apr 8, 2025 | 24.15 | 24.65 | 24.00 | 24.19 | 24.19 | 0.02% | 18,532 |
| Apr 7, 2025 | 23.50 | 24.20 | 23.50 | 24.18 | 24.18 | 0.75% | 9,181 |
| Apr 4, 2025 | 23.82 | 24.37 | 23.80 | 24.00 | 24.00 | -1.15% | 14,723 |
| Apr 3, 2025 | 24.10 | 24.42 | 24.00 | 24.28 | 24.28 | 0.08% | 12,691 |
| Apr 2, 2025 | 24.46 | 24.46 | 24.12 | 24.26 | 24.26 | -0.74% | 5,066 |
| Apr 1, 2025 | 24.50 | 24.66 | 24.40 | 24.44 | 24.44 | -0.53% | 17,051 |
| Mar 31, 2025 | 24.70 | 24.83 | 24.57 | 24.57 | 24.57 | -0.36% | 7,003 |
| Mar 28, 2025 | 24.64 | 24.88 | 24.62 | 24.66 | 24.66 | 0.10% | 4,795 |
| Mar 27, 2025 | 24.71 | 24.80 | 24.64 | 24.64 | 24.64 | -0.30% | 9,306 |
| Mar 26, 2025 | 24.80 | 24.83 | 24.71 | 24.71 | 24.71 | - | 12,183 |
| Mar 25, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.69% | 260 |
| Mar 24, 2025 | 24.79 | 25.01 | 24.79 | 24.88 | 24.88 | 0.17% | 3,095 |
| Mar 21, 2025 | 24.76 | 24.85 | 24.75 | 24.84 | 24.84 | -0.18% | 3,262 |
| Mar 20, 2025 | 24.72 | 24.89 | 24.72 | 24.89 | 24.89 | 0.55% | 1,231 |
| Mar 19, 2025 | 24.71 | 24.75 | 24.71 | 24.75 | 24.75 | -0.60% | 1,479 |
| Mar 18, 2025 | 24.80 | 24.90 | 24.70 | 24.90 | 24.90 | - | 1,893 |
| Mar 17, 2025 | 24.82 | 24.90 | 24.81 | 24.90 | 24.90 | -0.20% | 1,939 |
| Mar 14, 2025 | 25.01 | 25.01 | 24.85 | 24.95 | 24.95 | 0.38% | 5,044 |
| Mar 13, 2025 | 25.21 | 25.21 | 24.85 | 24.86 | 24.86 | -1.41% | 1,149 |
| Mar 12, 2025 | 24.68 | 25.21 | 24.68 | 25.21 | 25.21 | 1.65% | 4,667 |
| Mar 11, 2025 | 24.86 | 24.90 | 24.80 | 24.80 | 24.80 | -0.20% | 5,089 |
| Mar 10, 2025 | 24.74 | 24.85 | 24.65 | 24.85 | 24.85 | 0.81% | 11,368 |
| Mar 7, 2025 | 24.74 | 24.79 | 24.65 | 24.65 | 24.65 | -0.46% | 7,545 |
| Mar 6, 2025 | 24.64 | 24.78 | 24.64 | 24.76 | 24.76 | -0.15% | 4,645 |
| Mar 5, 2025 | 24.88 | 24.88 | 24.61 | 24.80 | 24.80 | -0.14% | 10,148 |
| Mar 4, 2025 | 24.86 | 24.89 | 24.66 | 24.83 | 24.83 | -0.14% | 7,458 |
| Mar 3, 2025 | 24.82 | 24.87 | 24.58 | 24.87 | 24.87 | 0.20% | 6,027 |
| Feb 28, 2025 | 24.70 | 24.82 | 24.68 | 24.82 | 24.82 | -1.15% | 976 |
| Feb 27, 2025 | 25.10 | 25.11 | 25.04 | 25.11 | 24.68 | 0.04% | 3,860 |
| Feb 26, 2025 | 25.10 | 25.33 | 25.01 | 25.10 | 24.67 | 0.24% | 11,903 |
| Feb 25, 2025 | 25.10 | 25.17 | 25.04 | 25.04 | 24.61 | - | 2,812 |
| Feb 24, 2025 | 25.02 | 25.10 | 25.02 | 25.04 | 24.61 | 0.08% | 1,394 |
| Feb 21, 2025 | 25.01 | 25.27 | 24.99 | 25.02 | 24.59 | -0.16% | 5,227 |
| Feb 20, 2025 | 25.15 | 25.25 | 24.92 | 25.06 | 24.63 | -0.20% | 13,027 |