United Community Banks, Inc. (UCB) NYSE

28.05

+0.15(+0.54%)

Updated at March 14 09:45AM

Currency In NaN

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	28.43	27.9	27.9	28.78	27.87	552,351
March 12, 2025	28.27	28.43	28.43	28.67	27.8	662,712
March 11, 2025	28.57	28.06	28.06	28.87	27.92	607,834
March 10, 2025	29.11	28.35	28.35	29.44	28.03	869,600
March 07, 2025	29.77	29.61	29.61	29.88	29.09	609,480
March 06, 2025	29.92	29.89	29.89	30.14	29.53	499,600
March 05, 2025	30.59	30.3	30.3	30.81	29.86	551,100
March 04, 2025	31.68	30.45	30.45	31.74	30.43	581,207
March 03, 2025	32.3	32.02	32.02	32.71	31.8	603,900
February 28, 2025	31.83	32.23	32.23	32.56	31.74	924,732
February 27, 2025	31.23	31.68	31.68	32.01	31.23	562,500
February 26, 2025	31.31	31.32	31.32	31.67	30.93	457,489
February 25, 2025	31.65	31.38	31.38	31.88	31.3	466,330
February 24, 2025	32.19	31.33	31.33	32.36	31.3	466,816
February 21, 2025	32.95	31.89	31.89	33.01	31.8	500,167
February 20, 2025	33.06	32.57	32.57	33.13	32.33	343,600
February 19, 2025	33.09	33.24	33.24	33.53	33.09	379,500
February 18, 2025	33.39	33.55	33.55	33.74	33.19	429,800
February 14, 2025	33.71	33.47	33.47	33.92	33.14	454,475
February 13, 2025	33.48	33.47	33.47	33.49	32.96	359,200
February 12, 2025	33.79	33.21	33.21	34.01	33.21	585,333
February 11, 2025	33.58	34.57	34.57	34.57	33.58	381,294
February 10, 2025	34.12	33.87	33.87	34.27	33.72	496,929
February 07, 2025	34.22	34.12	34.12	34.41	33.11	796,606
February 06, 2025	34.05	34.3	34.3	34.34	33.79	533,700
February 05, 2025	33.61	34	34	34	33.13	558,100
February 04, 2025	32.45	33.47	33.47	33.48	32.45	366,817
February 03, 2025	32.53	32.53	32.53	32.83	31.83	445,000
January 31, 2025	32.99	33.17	33.17	33.38	32.83	576,700
January 30, 2025	33.23	33.05	33.05	33.5	32.67	1.03M
January 29, 2025	33.4	32.9	32.9	33.7	32.48	750,420
January 28, 2025	33.38	33.57	33.57	33.82	33.26	633,500
January 27, 2025	33.1	33.53	33.53	33.55	32.92	765,709
January 24, 2025	32.79	32.97	32.97	33.12	32.6	654,200
January 23, 2025	33.06	32.95	32.95	33.26	32.71	858,914
January 22, 2025	33.5	32.95	32.95	33.82	32.65	775,600
January 21, 2025	32.84	33.25	33.25	33.57	32.75	1.14M
January 17, 2025	32.45	32.61	32.61	32.64	32.03	916,933
January 16, 2025	31.91	32.04	32.04	32.17	31.7	538,024
January 15, 2025	32.41	32.06	32.06	32.57	31.79	507,600
January 14, 2025	30.12	31.37	31.37	31.42	30.1	483,815
January 13, 2025	29.48	29.94	29.94	30.02	29.48	494,134
January 10, 2025	30.41	29.84	29.84	30.59	29.61	540,146
January 08, 2025	31.1	31.12	31.12	31.44	30.97	504,100
January 07, 2025	31.94	31.45	31.45	32.09	31.08	652,500
January 06, 2025	31.93	31.83	31.83	32.58	31.79	683,400
January 03, 2025	31.57	31.85	31.85	31.96	31.13	755,812
January 02, 2025	32.5	31.53	31.53	32.56	31.5	483,431
December 31, 2024	32.5	32.31	32.31	32.66	32.24	481,240
December 30, 2024	31.99	32.31	32.31	32.41	31.86	513,645
December 27, 2024	32.23	32.35	32.35	32.64	31.77	646,100
December 26, 2024	31.84	32.62	32.62	32.63	31.84	440,800
December 24, 2024	31.77	32.21	32.21	32.21	31.74	206,700
December 23, 2024	31.47	31.79	31.79	31.85	31.38	848,119
December 20, 2024	30.92	31.6	31.6	32.01	30.92	2.15M
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	32.97	33.49	32.82	464,101