United Community Banks, Inc. (UCB)
NYSE: UCB · Real-Time Price · USD
33.68
+0.56 (1.69%)
At close: Aug 27, 2025, 4:00 PM
33.68
0.00 (0.00%)
After-hours: Aug 27, 2025, 7:00 PM EDT
United Community Banks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 33.00 | 33.75 | 33.00 | 33.68 | 33.68 | 1.69% | 619,401 |
| Aug 26, 2025 | 32.63 | 33.31 | 32.48 | 33.12 | 33.12 | 1.41% | 491,379 |
| Aug 25, 2025 | 32.67 | 32.85 | 32.48 | 32.66 | 32.66 | -0.27% | 521,947 |
| Aug 22, 2025 | 31.37 | 32.95 | 31.36 | 32.75 | 32.75 | 4.67% | 986,154 |
| Aug 21, 2025 | 31.03 | 31.44 | 30.97 | 31.29 | 31.29 | 0.06% | 379,587 |
| Aug 20, 2025 | 31.31 | 31.35 | 30.96 | 31.27 | 31.27 | 0.10% | 395,956 |
| Aug 19, 2025 | 31.17 | 31.73 | 31.10 | 31.24 | 31.24 | - | 392,607 |
| Aug 18, 2025 | 31.16 | 31.31 | 30.88 | 31.24 | 31.24 | 0.10% | 471,896 |
| Aug 15, 2025 | 31.67 | 31.85 | 31.17 | 31.21 | 31.21 | -1.11% | 580,554 |
| Aug 14, 2025 | 31.04 | 31.58 | 30.96 | 31.56 | 31.56 | -0.03% | 485,026 |
| Aug 13, 2025 | 31.18 | 31.63 | 30.93 | 31.57 | 31.57 | 2.17% | 580,320 |
| Aug 12, 2025 | 29.82 | 30.96 | 29.82 | 30.90 | 30.90 | 4.36% | 465,817 |
| Aug 11, 2025 | 29.74 | 30.01 | 29.46 | 29.61 | 29.61 | -0.30% | 414,649 |
| Aug 8, 2025 | 29.82 | 29.82 | 29.46 | 29.70 | 29.70 | 0.78% | 481,604 |
| Aug 7, 2025 | 30.18 | 30.18 | 29.37 | 29.47 | 29.47 | -1.37% | 509,594 |
| Aug 6, 2025 | 30.17 | 30.20 | 29.87 | 29.88 | 29.88 | -0.83% | 547,397 |
| Aug 5, 2025 | 30.31 | 30.38 | 29.41 | 30.13 | 30.13 | -0.33% | 821,885 |
| Aug 4, 2025 | 29.94 | 30.39 | 29.83 | 30.23 | 30.23 | 1.07% | 806,777 |
| Aug 1, 2025 | 29.96 | 30.12 | 29.29 | 29.91 | 29.91 | -1.93% | 828,541 |
| Jul 31, 2025 | 30.36 | 30.63 | 30.09 | 30.50 | 30.50 | -0.91% | 854,800 |
| Jul 30, 2025 | 31.26 | 31.38 | 30.54 | 30.78 | 30.78 | -1.47% | 537,092 |
| Jul 29, 2025 | 31.60 | 31.60 | 30.96 | 31.24 | 31.24 | -0.41% | 791,877 |
| Jul 28, 2025 | 31.40 | 31.56 | 31.26 | 31.37 | 31.37 | -0.54% | 703,346 |
| Jul 25, 2025 | 31.21 | 31.59 | 30.82 | 31.54 | 31.54 | 0.54% | 805,838 |
| Jul 24, 2025 | 32.12 | 32.12 | 31.22 | 31.37 | 31.37 | -1.75% | 983,548 |
| Jul 23, 2025 | 32.08 | 32.14 | 31.16 | 31.93 | 31.93 | 2.11% | 951,636 |
| Jul 22, 2025 | 31.40 | 31.60 | 31.15 | 31.27 | 31.27 | -0.51% | 1,179,205 |
| Jul 21, 2025 | 31.76 | 32.03 | 31.42 | 31.43 | 31.43 | -0.91% | 627,854 |
| Jul 18, 2025 | 31.75 | 32.00 | 31.36 | 31.72 | 31.72 | - | 756,713 |
| Jul 17, 2025 | 30.93 | 31.73 | 30.72 | 31.72 | 31.72 | 2.39% | 801,339 |
| Jul 16, 2025 | 30.87 | 31.08 | 30.27 | 30.98 | 30.98 | 0.91% | 552,818 |
| Jul 15, 2025 | 31.57 | 31.66 | 30.66 | 30.70 | 30.70 | -3.28% | 662,050 |
| Jul 14, 2025 | 31.20 | 31.75 | 31.13 | 31.74 | 31.74 | 1.73% | 516,060 |
| Jul 11, 2025 | 31.33 | 31.42 | 31.10 | 31.20 | 31.20 | -1.48% | 414,056 |
| Jul 10, 2025 | 31.28 | 31.88 | 31.28 | 31.67 | 31.67 | 0.60% | 506,059 |
| Jul 9, 2025 | 31.46 | 31.62 | 31.19 | 31.48 | 31.48 | 0.45% | 536,371 |
| Jul 8, 2025 | 30.93 | 31.76 | 30.83 | 31.34 | 31.34 | 0.48% | 653,665 |
| Jul 7, 2025 | 31.53 | 31.92 | 31.01 | 31.19 | 31.19 | -1.89% | 425,374 |
| Jul 3, 2025 | 31.67 | 32.03 | 31.67 | 31.79 | 31.79 | 1.24% | 327,462 |
| Jul 2, 2025 | 31.11 | 31.49 | 30.74 | 31.40 | 31.40 | 1.75% | 625,627 |
| Jul 1, 2025 | 29.65 | 31.12 | 29.65 | 30.86 | 30.86 | 3.59% | 608,956 |
| Jun 30, 2025 | 30.00 | 30.21 | 29.78 | 29.79 | 29.79 | -0.53% | 794,492 |
| Jun 27, 2025 | 29.93 | 30.28 | 29.67 | 29.95 | 29.95 | 0.17% | 1,427,310 |
| Jun 26, 2025 | 29.15 | 29.93 | 29.13 | 29.90 | 29.90 | 3.00% | 672,186 |
| Jun 25, 2025 | 28.98 | 29.29 | 28.77 | 29.03 | 29.03 | -0.03% | 640,684 |
| Jun 24, 2025 | 28.98 | 29.34 | 28.89 | 29.04 | 29.04 | 1.33% | 582,095 |
| Jun 23, 2025 | 27.70 | 28.68 | 27.70 | 28.66 | 28.66 | 2.91% | 563,696 |
| Jun 20, 2025 | 28.03 | 28.16 | 27.81 | 27.85 | 27.85 | 0.22% | 1,232,470 |
| Jun 18, 2025 | 27.41 | 28.00 | 27.23 | 27.79 | 27.79 | 0.98% | 765,797 |
| Jun 17, 2025 | 27.59 | 28.04 | 27.47 | 27.52 | 27.52 | -1.36% | 782,425 |