United Community Banks, Inc. (UCB)
NYSE: UCB · Real-Time Price · USD
33.28
+0.75 (2.31%)
At close: Jan 8, 2026, 4:00 PM EST
33.28
0.00 (0.00%)
After-hours: Jan 8, 2026, 7:00 PM EST
United Community Banks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 32.41 | 33.59 | 32.41 | 33.28 | 33.28 | 2.31% | 767,567 |
| Jan 7, 2026 | 32.34 | 32.72 | 32.02 | 32.53 | 32.53 | 0.84% | 1,174,977 |
| Jan 6, 2026 | 31.86 | 32.34 | 31.77 | 32.26 | 32.26 | 0.47% | 696,860 |
| Jan 5, 2026 | 31.31 | 32.54 | 31.31 | 32.11 | 32.11 | 2.10% | 612,188 |
| Jan 2, 2026 | 31.14 | 31.56 | 30.73 | 31.45 | 31.45 | 0.74% | 514,621 |
| Dec 31, 2025 | 31.65 | 31.79 | 31.15 | 31.22 | 31.22 | -1.36% | 474,770 |
| Dec 30, 2025 | 31.84 | 31.84 | 31.58 | 31.65 | 31.65 | -0.63% | 372,471 |
| Dec 29, 2025 | 32.39 | 32.46 | 31.80 | 31.85 | 31.85 | -1.30% | 502,682 |
| Dec 26, 2025 | 32.60 | 32.60 | 32.03 | 32.27 | 32.27 | -0.77% | 478,445 |
| Dec 24, 2025 | 32.37 | 32.55 | 32.15 | 32.52 | 32.52 | 0.25% | 328,092 |
| Dec 23, 2025 | 32.73 | 32.82 | 32.35 | 32.44 | 32.44 | -0.03% | 619,811 |
| Dec 22, 2025 | 32.26 | 32.66 | 32.26 | 32.45 | 32.45 | 0.59% | 563,159 |
| Dec 19, 2025 | 32.25 | 32.51 | 31.95 | 32.26 | 32.26 | -0.31% | 1,369,730 |
| Dec 18, 2025 | 32.66 | 32.72 | 32.28 | 32.36 | 32.36 | -0.31% | 926,665 |
| Dec 17, 2025 | 32.27 | 32.83 | 32.23 | 32.46 | 32.46 | 0.56% | 1,091,205 |
| Dec 16, 2025 | 32.45 | 32.47 | 32.03 | 32.28 | 32.28 | - | 877,996 |
| Dec 15, 2025 | 32.41 | 32.67 | 32.11 | 32.28 | 32.28 | -0.34% | 779,529 |
| Dec 12, 2025 | 32.59 | 32.61 | 32.04 | 32.39 | 32.14 | -0.09% | 704,133 |
| Dec 11, 2025 | 32.38 | 32.89 | 32.17 | 32.42 | 32.17 | 0.12% | 662,052 |
| Dec 10, 2025 | 31.33 | 32.69 | 31.32 | 32.38 | 32.13 | 3.09% | 880,436 |
| Dec 9, 2025 | 31.57 | 31.91 | 31.26 | 31.41 | 31.17 | 0.64% | 693,680 |
| Dec 8, 2025 | 31.28 | 31.65 | 31.04 | 31.21 | 30.97 | 0.32% | 759,149 |
| Dec 5, 2025 | 31.13 | 31.29 | 31.06 | 31.11 | 30.87 | -0.80% | 427,572 |
| Dec 4, 2025 | 31.19 | 31.40 | 31.10 | 31.36 | 31.12 | 0.22% | 428,628 |
| Dec 3, 2025 | 30.79 | 31.52 | 30.70 | 31.29 | 31.05 | 1.89% | 575,543 |
| Dec 2, 2025 | 31.09 | 31.45 | 30.67 | 30.71 | 30.47 | -0.81% | 480,520 |
| Dec 1, 2025 | 30.44 | 31.00 | 30.40 | 30.96 | 30.72 | 1.31% | 594,614 |
| Nov 28, 2025 | 30.84 | 31.01 | 30.53 | 30.56 | 30.32 | -1.20% | 428,384 |
| Nov 26, 2025 | 31.00 | 31.39 | 30.93 | 30.93 | 30.69 | -0.96% | 1,115,559 |
| Nov 25, 2025 | 30.41 | 31.62 | 30.39 | 31.23 | 30.99 | 2.93% | 736,089 |
| Nov 24, 2025 | 30.46 | 30.58 | 30.24 | 30.34 | 30.11 | -0.62% | 526,025 |
| Nov 21, 2025 | 29.85 | 30.91 | 29.77 | 30.53 | 30.29 | 2.62% | 731,355 |
| Nov 20, 2025 | 30.05 | 30.55 | 29.51 | 29.75 | 29.52 | -0.07% | 879,473 |
| Nov 19, 2025 | 29.37 | 29.81 | 29.36 | 29.77 | 29.54 | 1.43% | 668,214 |
| Nov 18, 2025 | 28.87 | 29.58 | 28.82 | 29.35 | 29.12 | 1.42% | 774,581 |
| Nov 17, 2025 | 30.09 | 30.13 | 28.86 | 28.94 | 28.72 | -4.30% | 699,726 |
| Nov 14, 2025 | 29.88 | 30.31 | 29.48 | 30.24 | 30.01 | 0.87% | 677,297 |
| Nov 13, 2025 | 29.93 | 30.35 | 29.69 | 29.98 | 29.75 | -0.50% | 612,268 |
| Nov 12, 2025 | 30.41 | 30.75 | 30.09 | 30.13 | 29.90 | -0.46% | 859,603 |
| Nov 11, 2025 | 30.12 | 30.32 | 29.71 | 30.27 | 30.04 | 0.60% | 495,888 |
| Nov 10, 2025 | 30.03 | 30.35 | 29.92 | 30.09 | 29.86 | 0.40% | 542,909 |
| Nov 7, 2025 | 29.45 | 29.98 | 29.23 | 29.97 | 29.74 | 1.63% | 732,753 |
| Nov 6, 2025 | 29.36 | 29.67 | 29.11 | 29.49 | 29.26 | 0.14% | 545,712 |
| Nov 5, 2025 | 29.22 | 29.71 | 29.10 | 29.45 | 29.22 | 0.96% | 613,247 |
| Nov 4, 2025 | 29.11 | 29.36 | 28.79 | 29.17 | 28.94 | -0.58% | 587,899 |
| Nov 3, 2025 | 28.98 | 29.34 | 28.65 | 29.34 | 29.11 | 0.48% | 767,970 |
| Oct 31, 2025 | 28.95 | 29.28 | 28.75 | 29.20 | 28.97 | -0.24% | 669,774 |
| Oct 30, 2025 | 29.03 | 29.50 | 28.94 | 29.27 | 29.04 | 0.14% | 734,154 |
| Oct 29, 2025 | 29.51 | 30.01 | 28.94 | 29.23 | 29.00 | -1.95% | 704,848 |
| Oct 28, 2025 | 30.00 | 30.00 | 29.58 | 29.81 | 29.58 | -0.86% | 435,798 |