United Community Banks, Inc. UCB
NYSE · United States · Finance
$33.35-0.25 (-0.74%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $33.35 | -0.74% | $33.64 | $33.98 | $33.19 | 828.50K |
| 2026-09-29 | $33.60 | -1.15% | $34.13 | $34.17 | $33.50 | 859.20K |
| 2026-09-28 | $33.99 | -0.70% | $34.39 | $34.39 | $33.80 | 1.09M |
| 2026-09-25 | $34.23 | +1.03% | $34.01 | $34.41 | $33.95 | 1.02M |
| 2026-09-24 | $33.88 | +1.10% | $33.70 | $34.01 | $33.41 | 659.80K |
| 2026-09-23 | $33.51 | -1.99% | $34.13 | $34.23 | $33.50 | 708.50K |
| 2026-09-22 | $34.19 | -1.16% | $34.86 | $34.86 | $34.19 | 786.00K |
| 2026-09-21 | $34.59 | -0.29% | $34.83 | $34.94 | $34.59 | 609.80K |
| 2026-09-18 | $34.69 | +0.14% | $34.58 | $34.75 | $34.32 | 1.72M |
| 2026-09-17 | $34.64 | -0.57% | $35.14 | $35.24 | $34.62 | 656.80K |
| 2026-09-16 | $34.84 | -1.41% | $35.59 | $35.59 | $34.18 | 1.16M |
| 2026-09-15 | $35.34 | -0.11% | $35.12 | $35.69 | $34.79 | 1.10M |
| 2026-09-14 | $35.38 | +0.26% | $35.24 | $35.69 | $35.02 | 930.90K |
| 2026-09-11 | $35.29 | +0.40% | $35.58 | $35.67 | $34.91 | 670.80K |
| 2026-09-10 | $35.15 | +0.31% | $35.05 | $35.19 | $34.69 | 554.30K |
| 2026-09-09 | $35.04 | -0.71% | $35.19 | $35.52 | $34.80 | 856.30K |
| 2026-09-08 | $35.29 | -0.98% | $35.53 | $35.71 | $35.21 | 920.20K |
| 2026-09-04 | $35.64 | +0.71% | $35.18 | $35.73 | $35.18 | 473.50K |
| 2026-09-03 | $35.39 | +1.20% | $35.24 | $35.56 | $35.13 | 589.00K |
| 2026-09-02 | $34.97 | +2.52% | $34.44 | $35.30 | $34.32 | 856.40K |
| 2026-09-01 | $34.11 | -2.10% | $34.73 | $34.91 | $34.00 | 700.30K |
| 2026-08-31 | $34.84 | -0.97% | $35.14 | $35.18 | $34.74 | 555.50K |
| 2026-08-28 | $35.18 | -0.14% | $35.39 | $35.60 | $35.12 | 682.00K |
| 2026-08-27 | $35.23 | +0.03% | $34.89 | $35.25 | $34.61 | 378.00K |
| 2026-08-26 | $35.22 | +0.31% | $35.25 | $35.37 | $34.98 | 573.30K |
| 2026-08-25 | $35.11 | -0.82% | $35.47 | $35.47 | $35.05 | 656.10K |
| 2026-08-24 | $35.40 | -0.51% | $35.62 | $35.94 | $35.38 | 496.90K |
| 2026-08-21 | $35.58 | +0.14% | $35.83 | $35.91 | $35.28 | 720.00K |
| 2026-08-20 | $35.53 | -0.62% | $35.50 | $35.81 | $35.38 | 725.80K |
| 2026-08-19 | $35.75 | -2.19% | $36.42 | $36.55 | $35.21 | 914.10K |
| 2026-08-18 | $36.55 | -0.22% | $36.80 | $36.80 | $36.21 | 768.50K |
| 2026-08-17 | $36.63 | -0.30% | $35.99 | $36.92 | $35.98 | 1.20M |
| 2026-08-14 | $36.74 | -0.05% | $36.68 | $37.05 | $36.63 | 750.00K |
| 2026-08-13 | $36.76 | +0.99% | $36.63 | $36.80 | $36.43 | 850.90K |
| 2026-08-12 | $36.40 | +0.72% | $36.17 | $36.47 | $36.04 | 616.70K |
| 2026-08-11 | $36.14 | +2.09% | $35.73 | $36.22 | $35.55 | 864.70K |
| 2026-08-10 | $35.40 | -0.31% | $35.34 | $35.57 | $35.09 | 714.40K |
| 2026-08-07 | $35.51 | -0.53% | $35.49 | $35.74 | $35.30 | 685.30K |
| 2026-08-06 | $35.70 | -1.03% | $36.25 | $36.28 | $35.68 | 841.90K |
| 2026-08-05 | $36.07 | -0.19% | $36.16 | $36.21 | $35.93 | 648.00K |
| 2026-08-04 | $36.14 | +0.87% | $35.82 | $36.32 | $35.62 | 761.60K |
| 2026-08-03 | $35.83 | +1.10% | $34.92 | $36.04 | $34.92 | 820.50K |
| 2026-07-31 | $35.44 | +0.43% | $35.43 | $35.61 | $35.08 | 856.10K |
| 2026-07-30 | $35.29 | -0.84% | $35.85 | $35.85 | $35.26 | 1.37M |
| 2026-07-29 | $35.59 | -0.25% | $35.37 | $35.73 | $35.31 | 1.18M |
| 2026-07-28 | $35.68 | +1.45% | $35.31 | $35.72 | $35.29 | 782.20K |
| 2026-07-27 | $35.17 | -0.23% | $35.38 | $35.66 | $35.17 | 914.30K |
| 2026-07-24 | $35.25 | +1.03% | $34.97 | $35.52 | $34.89 | 1.00M |
| 2026-07-23 | $34.89 | -0.29% | $34.63 | $34.93 | $34.33 | 1.22M |
| 2026-07-22 | $34.99 | -1.02% | $35.36 | $35.36 | $34.75 | 1.44M |
| 2026-07-21 | $35.35 | -1.89% | $35.49 | $35.82 | $34.81 | 1.33M |
| 2026-07-20 | $36.03 | -1.15% | $36.39 | $36.52 | $35.96 | 885.20K |
| 2026-07-17 | $36.45 | -1.73% | $36.78 | $37.08 | $36.17 | 1.17M |
| 2026-07-16 | $37.09 | +3.03% | $36.13 | $37.18 | $35.98 | 940.40K |
| 2026-07-15 | $36.00 | +1.10% | $35.63 | $36.33 | $35.31 | 598.40K |
| 2026-07-14 | $35.61 | +0.20% | $35.60 | $35.79 | $35.37 | 917.50K |
| 2026-07-13 | $35.54 | -0.03% | $35.69 | $35.73 | $35.26 | 801.90K |
| 2026-07-10 | $35.55 | +0.82% | $35.22 | $35.63 | $35.18 | 877.70K |
| 2026-07-09 | $35.26 | +1.94% | $34.61 | $35.41 | $34.61 | 719.50K |
| 2026-07-08 | $34.59 | -2.01% | $35.18 | $35.29 | $34.35 | 879.80K |
| 2026-07-07 | $35.30 | -0.98% | $35.89 | $35.98 | $35.30 | 646.90K |
| 2026-07-06 | $35.65 | +0.45% | $35.35 | $35.81 | $35.27 | 652.60K |
| 2026-07-02 | $35.49 | -1.55% | $36.20 | $36.30 | $35.17 | 1.30M |
| 2026-07-01 | $36.05 | +2.74% | $35.33 | $36.20 | $35.17 | 1.02M |
| 2026-06-30 | $35.09 | -0.76% | $35.23 | $35.45 | $35.05 | 922.60K |
| 2026-06-29 | $35.36 | -0.70% | $35.37 | $35.62 | $35.07 | 1.40M |
| 2026-06-26 | $35.61 | +1.57% | $35.32 | $35.66 | $35.14 | 3.08M |
| 2026-06-25 | $35.06 | +1.48% | $34.62 | $35.19 | $34.58 | 1.08M |
| 2026-06-24 | $34.55 | +1.50% | $34.05 | $34.67 | $33.90 | 1.16M |
| 2026-06-23 | $34.04 | +1.98% | $33.61 | $34.13 | $33.43 | 1.03M |
| 2026-06-22 | $33.38 | +1.61% | $32.96 | $33.40 | $32.85 | 1.07M |
| 2026-06-18 | $32.85 | +0.89% | $32.73 | $33.08 | $32.71 | 1.74M |
| 2026-06-17 | $32.56 | -2.25% | $32.99 | $33.34 | $32.16 | 1.36M |
| 2026-06-16 | $33.31 | -0.42% | $33.79 | $33.99 | $33.18 | 994.30K |
| 2026-06-15 | $33.45 | -3.41% | $34.57 | $34.81 | $33.34 | 1.04M |
| 2026-06-12 | $34.63 | +1.05% | $34.50 | $34.77 | $34.47 | 966.40K |
| 2026-06-11 | $34.27 | +0.88% | $34.24 | $34.40 | $33.66 | 1.20M |
| 2026-06-10 | $33.97 | +0.68% | $34.05 | $34.28 | $33.85 | 686.90K |
| 2026-06-09 | $33.74 | +1.44% | $33.53 | $34.36 | $33.51 | 873.00K |
| 2026-06-08 | $33.26 | -0.24% | $33.20 | $33.83 | $33.20 | 1.07M |
| 2026-06-05 | $33.34 | +0.36% | $33.34 | $33.59 | $33.23 | 638.70K |
| 2026-06-04 | $33.22 | +3.01% | $32.78 | $33.28 | $32.77 | 773.10K |
| 2026-06-03 | $32.25 | -1.92% | $32.54 | $32.64 | $32.12 | 952.80K |
| 2026-06-02 | $32.88 | +1.76% | $32.22 | $33.01 | $32.22 | 1.99M |
| 2026-06-01 | $32.31 | -1.94% | $32.62 | $32.81 | $32.16 | 1.19M |
| 2026-05-29 | $32.95 | -0.45% | $33.09 | $33.29 | $32.92 | 849.10K |
| 2026-05-28 | $33.10 | -0.60% | $33.07 | $33.38 | $32.77 | 538.70K |
| 2026-05-27 | $33.30 | -0.89% | $33.65 | $33.79 | $33.17 | 565.00K |
| 2026-05-26 | $33.60 | +1.14% | $33.27 | $33.83 | $33.27 | 748.90K |
| 2026-05-22 | $33.22 | -0.18% | $33.32 | $33.52 | $33.13 | 549.20K |