Skip to main content
United Community Banks, Inc. (UCB.PRI)
NYSE: UCB.PRI · Real-Time Price · USD · Preferred Stock
23.96
-0.04 (-0.17%)
At close: Jun 4, 2025

United Community Banks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202523.8624.1323.8624.0024.000.17%20,364
Jun 4, 202523.9624.0223.9523.9623.96-0.17%5,103
Jun 3, 202524.0124.1123.8724.0024.00-0.08%5,264
Jun 2, 202524.0424.0423.8924.0224.02-1,992
May 30, 202524.0924.1023.9524.0224.02-0.33%4,551
May 29, 202524.0524.2023.9424.1024.10-1.03%6,344
May 28, 202524.3924.3924.2824.3523.92-7,896
May 27, 202524.3524.3524.2624.3523.92-0.12%7,259
May 23, 202524.3824.4224.3824.3823.950.12%979
May 22, 202524.4024.5824.2524.3523.92-3,464
May 21, 202524.2424.5124.1724.3523.920.41%6,167
May 20, 202524.3824.5424.2524.2523.82-0.49%11,725
May 19, 202524.2324.3924.2024.3723.940.54%6,207
May 16, 202524.3524.3524.2424.2423.810.21%671
May 15, 202524.2824.4024.1924.1923.760.08%13,780
May 14, 202524.3024.3324.1724.1723.74-0.66%4,348
May 13, 202524.3524.3924.2824.3323.900.16%9,091
May 12, 202524.3524.5524.2924.2923.86-0.04%2,756
May 9, 202524.5824.5824.3024.3023.87-0.21%712
May 8, 202524.3924.4924.3524.3523.92-0.20%4,290
May 7, 202524.3724.4824.3724.4023.970.37%1,868
May 6, 202524.5624.5624.1624.3123.88-0.90%6,647
May 5, 202524.5024.6124.4024.5324.100.12%5,545
May 2, 202524.4824.6124.4824.5024.070.48%1,356
May 1, 202524.1824.6424.1824.3923.960.31%2,670
Apr 30, 202524.5124.6624.3124.3123.88-0.47%8,132
Apr 29, 202524.5024.5024.1624.4323.99-0.31%8,806
Apr 25, 202524.3324.5024.3324.5024.070.37%2,029
Apr 24, 202524.2924.5024.1524.4123.980.47%6,130
Apr 23, 202524.2924.5124.2024.3023.870.10%7,570
Apr 22, 202523.5824.4023.5824.2723.840.25%3,936
Apr 21, 202524.4024.4024.0024.2123.78-0.37%10,967
Apr 17, 202523.8924.4423.8924.3023.871.04%10,040
Apr 16, 202523.7524.1423.5324.0523.63-0.03%2,050
Apr 15, 202524.2624.3624.0524.0623.630.03%8,762
Apr 14, 202523.7924.4023.7924.0523.630.44%10,608
Apr 11, 202524.0324.4523.8723.9523.52-0.35%7,796
Apr 10, 202523.6024.2023.6024.0323.611.82%2,070
Apr 9, 202524.1824.1823.5023.6023.18-2.42%3,147
Apr 8, 202524.1524.6524.0024.1923.760.02%18,532
Apr 7, 202523.5024.2023.5024.1823.750.75%9,181
Apr 4, 202523.8224.3723.8024.0023.58-1.15%14,723
Apr 3, 202524.1024.4224.0024.2823.850.08%12,691
Apr 2, 202524.4624.4624.1224.2623.83-0.74%5,066
Apr 1, 202524.5024.6624.4024.4424.01-0.53%17,051
Mar 31, 202524.7024.8324.5724.5724.14-0.36%7,003
Mar 28, 202524.6424.8824.6224.6624.230.10%4,795
Mar 27, 202524.7124.8024.6424.6424.20-0.30%9,306
Mar 26, 202524.8024.8324.7124.7124.27-12,183
Mar 25, 202524.7124.7124.7124.7124.27-0.69%260