United Community Banks, Inc. (UCB)
NYSE: UCB · Real-Time Price · USD
28.00
+0.20 (0.72%)
Mar 31, 2025, 1:07 PM EDT - Market open
United Community Banks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 27.63 | 28.53 | 27.41 | 27.67 | - | -0.47% | 16,514 |
| Mar 28, 2025 | 28.53 | 28.55 | 27.65 | 27.80 | 27.80 | -2.63% | 472,872 |
| Mar 27, 2025 | 28.79 | 28.84 | 28.33 | 28.55 | 28.55 | -0.56% | 635,400 |
| Mar 26, 2025 | 28.91 | 29.30 | 28.61 | 28.71 | 28.71 | 0.21% | 821,434 |
| Mar 25, 2025 | 29.01 | 29.11 | 28.61 | 28.65 | 28.65 | -0.97% | 3,124,433 |
| Mar 24, 2025 | 28.58 | 29.07 | 28.26 | 28.93 | 28.93 | 3.40% | 867,030 |
| Mar 21, 2025 | 27.90 | 28.22 | 27.53 | 27.98 | 27.98 | -0.50% | 1,896,621 |
| Mar 20, 2025 | 27.67 | 28.77 | 27.67 | 28.12 | 28.12 | -2.80% | 928,470 |
| Mar 19, 2025 | 28.72 | 29.36 | 28.57 | 28.93 | 28.93 | 1.01% | 1,343,619 |
| Mar 18, 2025 | 28.44 | 28.80 | 28.23 | 28.64 | 28.64 | 0.21% | 1,181,920 |
| Mar 17, 2025 | 28.34 | 28.80 | 28.34 | 28.58 | 28.58 | 0.39% | 578,798 |
| Mar 14, 2025 | 28.00 | 28.54 | 27.81 | 28.47 | 28.47 | 2.04% | 664,859 |
| Mar 13, 2025 | 28.43 | 28.78 | 27.87 | 27.90 | 27.67 | -1.86% | 552,426 |
| Mar 12, 2025 | 28.27 | 28.67 | 27.80 | 28.43 | 28.19 | 1.32% | 662,712 |
| Mar 11, 2025 | 28.57 | 28.87 | 27.92 | 28.06 | 27.83 | -1.02% | 607,834 |
| Mar 10, 2025 | 29.11 | 29.44 | 28.03 | 28.35 | 28.11 | -4.26% | 869,390 |
| Mar 7, 2025 | 29.77 | 29.88 | 29.09 | 29.61 | 29.36 | -0.94% | 609,866 |
| Mar 6, 2025 | 29.92 | 30.14 | 29.53 | 29.89 | 29.64 | -1.35% | 499,596 |
| Mar 5, 2025 | 30.59 | 30.81 | 29.86 | 30.30 | 30.05 | -0.49% | 551,100 |
| Mar 4, 2025 | 31.68 | 31.74 | 30.43 | 30.45 | 30.20 | -4.90% | 581,207 |
| Mar 3, 2025 | 32.30 | 32.71 | 31.80 | 32.02 | 31.75 | -0.65% | 603,899 |
| Feb 28, 2025 | 31.83 | 32.56 | 31.74 | 32.23 | 31.96 | 1.74% | 924,732 |
| Feb 27, 2025 | 31.23 | 32.01 | 31.23 | 31.68 | 31.42 | 1.15% | 562,463 |
| Feb 26, 2025 | 31.31 | 31.67 | 30.93 | 31.32 | 31.06 | -0.19% | 457,489 |
| Feb 25, 2025 | 31.65 | 31.88 | 31.30 | 31.38 | 31.12 | 0.16% | 466,330 |
| Feb 24, 2025 | 32.19 | 32.36 | 31.30 | 31.33 | 31.07 | -1.76% | 466,816 |
| Feb 21, 2025 | 32.95 | 33.01 | 31.80 | 31.89 | 31.62 | -2.09% | 500,167 |
| Feb 20, 2025 | 33.06 | 33.13 | 32.33 | 32.57 | 32.30 | -2.02% | 343,584 |
| Feb 19, 2025 | 33.09 | 33.53 | 33.09 | 33.24 | 32.96 | -0.92% | 379,471 |
| Feb 18, 2025 | 33.39 | 33.74 | 33.19 | 33.55 | 33.27 | 0.24% | 429,770 |
| Feb 14, 2025 | 33.71 | 33.92 | 33.14 | 33.47 | 33.19 | - | 454,550 |
| Feb 13, 2025 | 33.48 | 33.50 | 32.96 | 33.47 | 33.19 | 0.78% | 359,170 |
| Feb 12, 2025 | 33.79 | 34.01 | 33.21 | 33.21 | 32.93 | -3.93% | 585,333 |
| Feb 11, 2025 | 33.58 | 34.57 | 33.58 | 34.57 | 34.28 | 2.07% | 385,023 |
| Feb 10, 2025 | 34.12 | 34.27 | 33.72 | 33.87 | 33.59 | -0.73% | 496,929 |
| Feb 7, 2025 | 34.22 | 34.41 | 33.11 | 34.12 | 33.84 | -0.52% | 796,606 |
| Feb 6, 2025 | 34.05 | 34.34 | 33.79 | 34.30 | 34.01 | 0.88% | 533,690 |
| Feb 5, 2025 | 33.61 | 34.00 | 33.13 | 34.00 | 33.72 | 1.58% | 558,100 |
| Feb 4, 2025 | 32.45 | 33.48 | 32.45 | 33.47 | 33.19 | 2.89% | 366,817 |
| Feb 3, 2025 | 32.53 | 32.83 | 31.83 | 32.53 | 32.26 | -1.93% | 444,979 |
| Jan 31, 2025 | 32.99 | 33.38 | 32.83 | 33.17 | 32.89 | 0.36% | 576,651 |
| Jan 30, 2025 | 33.23 | 33.50 | 32.68 | 33.05 | 32.77 | 0.46% | 1,034,682 |
| Jan 29, 2025 | 33.40 | 33.70 | 32.48 | 32.90 | 32.63 | -2.00% | 750,420 |
| Jan 28, 2025 | 33.38 | 33.82 | 33.26 | 33.57 | 33.29 | 0.12% | 633,479 |
| Jan 27, 2025 | 33.10 | 33.55 | 32.92 | 33.53 | 33.25 | 1.70% | 765,709 |
| Jan 24, 2025 | 32.79 | 33.12 | 32.60 | 32.97 | 32.69 | 0.06% | 654,198 |
| Jan 23, 2025 | 33.06 | 33.26 | 32.71 | 32.95 | 32.68 | - | 858,914 |
| Jan 22, 2025 | 33.50 | 33.82 | 32.65 | 32.95 | 32.68 | -0.90% | 775,551 |
| Jan 21, 2025 | 32.84 | 33.57 | 32.75 | 33.25 | 32.97 | 1.96% | 1,144,232 |
| Jan 17, 2025 | 32.45 | 32.64 | 32.03 | 32.61 | 32.34 | 1.78% | 916,933 |