United Community Banks, Inc. - UCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	30.92	31.6	31.6	32.01	30.92	2.07M
December 19, 2024	31.74	31.05	31.05	32.05	30.96	906,326
December 18, 2024	33.19	31.09	31.09	33.34	30.89	1.52M
December 17, 2024	32.98	32.89	32.89	33.32	32.63	797,200
December 16, 2024	32.97	33.25	33.25	33.29	32.75	534,215
December 13, 2024	33.24	33.21	33.21	33.49	32.82	463,794
December 12, 2024	33.98	33.3	33.3	34.1	33.26	649,722
December 11, 2024	34.01	34	34	34.45	33.85	759,717
December 10, 2024	33.83	33.58	33.58	34.09	33.27	890,700
December 09, 2024	34.2	34.14	34.14	34.33	33.84	161,043
December 06, 2024	33.82	33.91	33.91	34.02	33.53	420,491
December 05, 2024	33.88	33.54	33.54	34.25	33.51	618,100
December 04, 2024	33.74	34	34	34.07	33.66	488,545
December 03, 2024	33.9	33.78	33.78	34.04	33.58	479,676
December 02, 2024	34.05	33.77	33.77	34.05	33.46	600,540
November 29, 2024	34.5	33.81	33.81	34.5	33.56	359,400
November 27, 2024	34.58	34.16	34.16	34.96	34.13	383,254
November 26, 2024	34.38	34.39	34.39	34.65	34.18	600,569
November 25, 2024	34.77	34.68	34.68	35.38	34.15	1.02M
November 22, 2024	33.36	34.27	34.27	34.35	33.14	590,787
November 21, 2024	32.81	33.13	33.13	33.4	32.7	546,821
November 20, 2024	32.56	32.49	32.49	32.74	32.11	624,836
November 19, 2024	32.62	32.77	32.77	33.08	32.36	722,814
November 18, 2024	32.78	33.15	33.15	33.27	32.77	844,331
November 15, 2024	32.6	32.79	32.79	32.8	32.13	623,900
November 14, 2024	32.62	32.43	32.43	32.8	32.2	449,340
November 13, 2024	32.76	32.6	32.6	33.37	32.51	640,708
November 12, 2024	32.46	32.59	32.59	33.04	32.46	700,700
November 11, 2024	32.42	32.47	32.47	33.42	32.29	722,140
November 08, 2024	31.6	31.7	31.7	32.03	31.19	716,912
November 07, 2024	32.19	31.34	31.34	32.24	31.11	700,739
November 06, 2024	30.45	32.39	32.39	32.8	29.82	1.75M
November 05, 2024	27.84	28.35	28.35	28.39	27.82	451,593
November 04, 2024	28.14	27.8	27.8	28.14	27.38	335,800
November 01, 2024	28.73	28.22	28.22	28.84	28.11	927,048
October 31, 2024	29.21	28.46	28.46	29.22	28.44	540,800
October 30, 2024	28.38	29.11	29.11	29.41	28.38	559,700
October 29, 2024	28.33	28.55	28.55	28.56	28.14	422,500
October 28, 2024	28	28.58	28.58	28.7	27.86	410,000
October 25, 2024	28.3	27.65	27.65	28.51	27.52	325,900
October 24, 2024	28.18	28.25	28.25	28.29	27.63	553,400
October 23, 2024	26.19	28.2	28.2	28.41	26	827,921
October 22, 2024	28.25	28.67	28.67	28.7	28.17	550,200
October 21, 2024	29.26	28.24	28.24	29.26	28.17	369,500
October 18, 2024	29.94	29.3	29.3	29.94	29.25	461,500
October 17, 2024	29.68	29.91	29.91	29.94	29.47	342,400
October 16, 2024	29.63	29.72	29.72	29.95	29.36	416,939
October 15, 2024	29.04	29.22	29.22	29.96	28.96	587,900
October 14, 2024	28.48	29.01	29.01	29.17	28.2	445,100
October 11, 2024	27.72	28.53	28.53	28.72	27.72	471,400
October 10, 2024	27.42	27.58	27.58	27.7	27.22	420,419
October 09, 2024	27.5	27.74	27.74	28.01	27.35	600,700
October 08, 2024	28.1	27.59	27.59	28.1	27.51	511,100
October 07, 2024	28.22	27.98	27.98	28.27	27.78	385,438
October 04, 2024	28.56	28.41	28.41	28.72	28.14	434,209
October 03, 2024	27.47	28.07	28.07	28.08	27.46	746,720
October 02, 2024	27.94	27.8	27.8	28.39	27.69	695,203
October 01, 2024	28.86	28.07	28.07	28.86	27.93	401,439
September 30, 2024	28.6	29.08	29.08	29.31	28.56	507,625
September 27, 2024	29.01	28.62	28.62	29.07	28.48	1.06M

United Community Banks, Inc. (UCB) NYSE