United Community Banks, Inc. (UCB)
NYSE: UCB · Real-Time Price · USD
28.62
+0.23 (0.81%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 28.69 | 28.90 | 28.51 | 28.62 | 28.62 | 0.81% | 531,557 |
| Sep 25, 2024 | 28.79 | 28.86 | 28.31 | 28.39 | 28.39 | -1.59% | 409,153 |
| Sep 24, 2024 | 29.35 | 29.45 | 28.84 | 28.85 | 28.85 | -1.67% | 571,772 |
| Sep 23, 2024 | 29.76 | 29.95 | 29.26 | 29.34 | 29.34 | -0.68% | 682,167 |
| Sep 20, 2024 | 30.10 | 30.23 | 29.45 | 29.54 | 29.54 | -2.57% | 2,435,476 |
| Sep 19, 2024 | 30.21 | 30.36 | 29.63 | 30.32 | 30.32 | 3.20% | 524,487 |
| Sep 18, 2024 | 29.38 | 30.43 | 28.91 | 29.38 | 29.38 | 0.34% | 559,911 |
| Sep 17, 2024 | 29.56 | 29.94 | 29.27 | 29.28 | 29.28 | 0.31% | 447,613 |
| Sep 16, 2024 | 29.00 | 29.46 | 28.54 | 29.19 | 29.19 | 0.48% | 370,714 |
| Sep 13, 2024 | 28.84 | 29.09 | 28.64 | 29.05 | 28.81 | 2.22% | 403,565 |
| Sep 12, 2024 | 28.38 | 28.60 | 27.98 | 28.42 | 28.19 | 0.64% | 328,484 |
| Sep 11, 2024 | 28.25 | 28.35 | 27.57 | 28.24 | 28.01 | -1.33% | 481,155 |
| Sep 10, 2024 | 28.78 | 28.85 | 28.06 | 28.62 | 28.39 | -0.56% | 443,310 |
| Sep 9, 2024 | 28.55 | 28.87 | 28.13 | 28.78 | 28.55 | 0.38% | 478,293 |
| Sep 6, 2024 | 29.50 | 29.50 | 28.50 | 28.67 | 28.44 | -2.08% | 387,450 |
| Sep 5, 2024 | 29.92 | 29.92 | 29.22 | 29.28 | 29.04 | -1.11% | 304,860 |
| Sep 4, 2024 | 29.83 | 30.37 | 29.43 | 29.61 | 29.37 | -1.76% | 340,754 |
| Sep 3, 2024 | 30.05 | 30.42 | 29.91 | 30.14 | 29.89 | -1.08% | 428,048 |
| Aug 30, 2024 | 30.25 | 30.51 | 29.93 | 30.47 | 30.22 | 1.23% | 428,839 |
| Aug 29, 2024 | 30.50 | 30.50 | 29.99 | 30.10 | 29.86 | -0.30% | 294,028 |
| Aug 28, 2024 | 29.60 | 30.29 | 29.54 | 30.19 | 29.94 | 1.38% | 274,360 |
| Aug 27, 2024 | 29.83 | 29.96 | 29.63 | 29.78 | 29.54 | -1.19% | 363,266 |
| Aug 26, 2024 | 30.88 | 31.06 | 30.14 | 30.14 | 29.89 | -0.89% | 397,746 |
| Aug 23, 2024 | 29.35 | 31.15 | 29.35 | 30.41 | 30.16 | 4.18% | 571,175 |
| Aug 22, 2024 | 28.78 | 29.27 | 28.78 | 29.19 | 28.95 | 0.97% | 279,524 |
| Aug 21, 2024 | 29.04 | 29.04 | 28.62 | 28.91 | 28.67 | 0.24% | 233,740 |
| Aug 20, 2024 | 29.31 | 29.33 | 28.74 | 28.84 | 28.61 | -2.27% | 359,011 |
| Aug 19, 2024 | 29.24 | 29.71 | 29.24 | 29.51 | 29.27 | 0.65% | 444,344 |
| Aug 16, 2024 | 28.77 | 29.56 | 28.47 | 29.32 | 29.08 | 3.02% | 631,205 |
| Aug 15, 2024 | 28.57 | 28.86 | 28.40 | 28.46 | 28.23 | 2.37% | 403,832 |
| Aug 14, 2024 | 27.97 | 27.97 | 27.40 | 27.80 | 27.57 | -0.36% | 315,447 |
| Aug 13, 2024 | 27.81 | 27.98 | 27.28 | 27.90 | 27.67 | 1.49% | 427,132 |
| Aug 12, 2024 | 27.92 | 28.46 | 27.23 | 27.49 | 27.27 | -1.04% | 402,633 |
| Aug 9, 2024 | 27.96 | 28.11 | 27.55 | 27.78 | 27.55 | -0.93% | 261,189 |
| Aug 8, 2024 | 27.83 | 28.07 | 27.54 | 28.04 | 27.81 | 2.22% | 439,875 |
| Aug 7, 2024 | 28.91 | 29.04 | 27.36 | 27.43 | 27.21 | -2.35% | 572,979 |
| Aug 6, 2024 | 27.88 | 28.31 | 27.56 | 28.09 | 27.86 | -10.85% | 509,094 |
| Jul 26, 2024 | 31.58 | 31.96 | 31.30 | 31.51 | 31.25 | 1.06% | 663,542 |
| Jul 25, 2024 | 30.46 | 31.57 | 30.16 | 31.18 | 30.93 | 3.76% | 1,207,802 |
| Jul 24, 2024 | 29.96 | 31.19 | 29.66 | 30.05 | 29.81 | 0.40% | 1,036,131 |
| Jul 23, 2024 | 29.28 | 30.43 | 29.24 | 29.93 | 29.69 | 1.32% | 1,177,239 |
| Jul 22, 2024 | 28.97 | 29.71 | 28.72 | 29.54 | 29.30 | 1.16% | 522,675 |
| Jul 19, 2024 | 29.17 | 29.68 | 29.08 | 29.20 | 28.96 | 0.14% | 614,957 |
| Jul 18, 2024 | 29.30 | 30.04 | 28.87 | 29.16 | 28.92 | -1.49% | 810,805 |
| Jul 17, 2024 | 28.67 | 29.82 | 28.50 | 29.60 | 29.36 | 1.96% | 740,767 |
| Jul 16, 2024 | 28.36 | 29.37 | 28.32 | 29.03 | 28.79 | 3.64% | 823,070 |
| Jul 15, 2024 | 27.40 | 28.35 | 27.40 | 28.01 | 27.78 | 3.74% | 738,110 |
| Jul 12, 2024 | 27.42 | 27.47 | 26.96 | 27.00 | 26.78 | -0.11% | 502,074 |
| Jul 11, 2024 | 26.22 | 27.09 | 26.08 | 27.03 | 26.81 | 5.38% | 770,093 |
| Jul 10, 2024 | 25.00 | 25.71 | 24.91 | 25.65 | 25.44 | 2.68% | 349,362 |
| Jul 9, 2024 | 24.44 | 24.99 | 24.36 | 24.98 | 24.78 | 1.71% | 451,297 |
| Jul 8, 2024 | 24.85 | 25.05 | 24.51 | 24.56 | 24.36 | -0.49% | 268,343 |
| Jul 5, 2024 | 25.05 | 25.08 | 24.54 | 24.68 | 24.48 | -1.16% | 444,668 |
| Jul 3, 2024 | 25.48 | 25.48 | 24.97 | 24.97 | 24.77 | -1.92% | 252,246 |
| Jul 2, 2024 | 25.07 | 25.56 | 25.07 | 25.46 | 25.25 | 1.43% | 411,718 |
| Jul 1, 2024 | 25.43 | 25.64 | 25.02 | 25.10 | 24.90 | -1.41% | 523,956 |
| Jun 28, 2024 | 25.47 | 25.89 | 25.27 | 25.46 | 25.25 | 1.03% | 1,713,752 |
| Jun 27, 2024 | 24.91 | 25.23 | 24.70 | 25.20 | 24.99 | 1.33% | 336,328 |
| Jun 26, 2024 | 24.54 | 24.95 | 24.46 | 24.87 | 24.67 | 0.44% | 331,885 |
| Jun 25, 2024 | 24.90 | 25.04 | 24.72 | 24.76 | 24.56 | -1.35% | 385,172 |
| Jun 24, 2024 | 24.71 | 25.24 | 24.63 | 25.10 | 24.90 | 1.99% | 488,065 |
| Jun 21, 2024 | 24.70 | 24.70 | 24.32 | 24.61 | 24.41 | -0.20% | 1,606,034 |
| Jun 20, 2024 | 24.80 | 24.99 | 24.60 | 24.66 | 24.46 | -1.24% | 413,169 |
| Jun 18, 2024 | 24.67 | 25.32 | 24.58 | 24.97 | 24.77 | 1.22% | 621,718 |
| Jun 17, 2024 | 24.17 | 24.67 | 24.04 | 24.67 | 24.47 | 1.86% | 419,253 |
| Jun 14, 2024 | 24.36 | 24.45 | 24.10 | 24.22 | 24.02 | -2.46% | 371,779 |
| Jun 13, 2024 | 25.01 | 25.02 | 24.56 | 24.83 | 24.40 | -0.88% | 467,757 |
| Jun 12, 2024 | 25.18 | 25.70 | 24.79 | 25.05 | 24.61 | 2.50% | 501,483 |
| Jun 11, 2024 | 24.39 | 24.60 | 24.17 | 24.44 | 24.01 | -0.57% | 429,984 |
| Jun 10, 2024 | 24.82 | 24.82 | 24.39 | 24.58 | 24.15 | -2.15% | 478,609 |
| Jun 7, 2024 | 24.91 | 25.13 | 24.91 | 25.12 | 24.68 | -0.20% | 483,274 |
| Jun 6, 2024 | 25.03 | 25.23 | 24.89 | 25.17 | 24.73 | 0.20% | 321,902 |
| Jun 5, 2024 | 25.13 | 25.46 | 24.87 | 25.12 | 24.68 | 0.56% | 349,018 |
| Jun 4, 2024 | 25.20 | 25.46 | 24.95 | 24.98 | 24.54 | -2.08% | 317,222 |
| Jun 3, 2024 | 25.93 | 25.93 | 25.24 | 25.51 | 25.06 | -0.58% | 506,810 |
| May 31, 2024 | 25.46 | 25.69 | 25.06 | 25.66 | 25.21 | 1.14% | 401,746 |
| May 30, 2024 | 25.37 | 25.53 | 25.16 | 25.37 | 24.93 | 1.48% | 382,424 |
| May 29, 2024 | 24.88 | 25.12 | 24.57 | 25.00 | 24.56 | -1.30% | 805,060 |
| May 28, 2024 | 25.76 | 25.76 | 25.21 | 25.33 | 24.89 | -0.94% | 323,754 |
| May 24, 2024 | 25.84 | 25.84 | 25.45 | 25.57 | 25.12 | -0.43% | 579,136 |
| May 23, 2024 | 26.70 | 26.70 | 25.60 | 25.68 | 25.23 | -3.53% | 446,259 |
| May 22, 2024 | 26.69 | 26.78 | 26.41 | 26.62 | 26.16 | -0.82% | 493,786 |
| May 21, 2024 | 26.75 | 27.02 | 26.68 | 26.84 | 26.37 | 0.22% | 405,204 |
| May 20, 2024 | 26.94 | 27.11 | 26.77 | 26.78 | 26.31 | -0.67% | 386,516 |
| May 17, 2024 | 26.99 | 27.30 | 26.86 | 26.96 | 26.49 | 0.41% | 443,804 |
| May 16, 2024 | 26.92 | 27.00 | 26.73 | 26.85 | 26.38 | -0.33% | 286,311 |
| May 15, 2024 | 27.10 | 27.33 | 26.64 | 26.94 | 26.47 | 0.45% | 311,891 |
| May 14, 2024 | 26.85 | 26.90 | 26.52 | 26.82 | 26.35 | 1.06% | 290,531 |
| May 13, 2024 | 26.91 | 26.91 | 26.51 | 26.54 | 26.08 | -0.38% | 288,218 |
| May 10, 2024 | 26.69 | 26.78 | 26.43 | 26.64 | 26.17 | -0.26% | 246,005 |
| May 9, 2024 | 26.45 | 26.73 | 26.29 | 26.71 | 26.24 | 1.29% | 364,906 |
| May 8, 2024 | 25.95 | 26.42 | 25.77 | 26.37 | 25.91 | 0.34% | 294,847 |
| May 7, 2024 | 26.54 | 26.67 | 26.26 | 26.28 | 25.82 | -0.42% | 361,705 |
| May 6, 2024 | 26.44 | 26.59 | 26.34 | 26.39 | 25.93 | 0.27% | 390,297 |
| May 3, 2024 | 26.45 | 26.67 | 26.15 | 26.32 | 25.86 | 1.04% | 302,889 |
| May 2, 2024 | 25.83 | 26.12 | 25.71 | 26.05 | 25.60 | 1.52% | 435,672 |
| May 1, 2024 | 25.46 | 26.18 | 25.46 | 25.66 | 25.21 | 1.70% | 654,326 |
| Apr 30, 2024 | 25.50 | 25.55 | 25.19 | 25.23 | 24.79 | -1.60% | 449,604 |
| Apr 29, 2024 | 26.02 | 26.19 | 25.61 | 25.64 | 25.19 | -1.31% | 474,208 |
| Apr 26, 2024 | 25.89 | 26.28 | 25.87 | 25.98 | 25.53 | 0.62% | 377,375 |