United Community Banks, Inc. (UCB) NYSE

33.96

+0.02(+0.06%)

Updated at May 07 10:19AM

Currency In USD

UCB Historical Return

If you invested $1000 in United Community Banks, Inc. (UCB) 10 years ago, it would be worth $2,261.16 as of May 07, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,139.69, while $1000 invested 1 year ago would be worth $1,251.47. This corresponds to total returns of 126.12%, 13.97%, 25.15%, respectively, with annualized returns of 8.5%, 2.65%, 25.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

UCB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 06, 2026	33.91	33.94	33.94	34.26	33.81	603,533
May 05, 2026	33.36	33.58	33.58	33.71	33.09	412,968
May 04, 2026	33.21	33.19	33.19	33.66	33.12	548,326
May 01, 2026	33.46	33.52	33.52	33.82	33.08	559,194
April 30, 2026	32.86	33.33	33.33	33.69	32.75	711,855
April 29, 2026	33.46	33.15	33.15	33.77	33.05	785,548
April 28, 2026	34.11	33.64	33.64	34.35	33.55	715,794
April 27, 2026	33.1	33.69	33.69	33.91	33.08	647,852
April 24, 2026	33.59	33.08	33.08	33.79	32.95	700,243
April 23, 2026	33.05	33.67	33.67	33.68	32.85	874,533
April 22, 2026	33.13	32.89	32.89	33.26	32.66	957,231
April 21, 2026	33.46	33.18	33.18	34.71	32.37	1.75M
April 20, 2026	33.97	34.31	34.31	34.62	33.97	950,223
April 17, 2026	33.87	34.15	34.15	34.84	33.81	1.16M
April 16, 2026	33.24	33.43	33.43	33.53	33.24	773,831
April 15, 2026	33.83	33.39	33.39	33.83	33.31	1.08M
April 14, 2026	33.97	33.81	33.81	34.13	33.69	777,385
April 13, 2026	33.78	34.17	34.17	34.19	33.58	800,709
April 10, 2026	34.67	33.99	33.99	34.67	33.81	1.02M
April 09, 2026	33.88	34.84	34.84	35.07	33.64	1.61M
April 08, 2026	33.28	33.46	33.46	33.72	33.23	950,307
April 07, 2026	32.2	32.46	32.46	32.52	31.98	854,000
April 06, 2026	32.05	32.31	32.31	32.36	31.82	571,013
April 02, 2026	31.54	32.09	32.09	32.1	31.32	724,783
April 01, 2026	31.57	31.95	31.95	32.27	31.57	797,231
March 31, 2026	31.28	31.49	31.49	31.73	31.02	1.03M
March 30, 2026	31.11	30.84	30.84	31.23	30.78	801,518
March 27, 2026	31.01	30.93	30.93	31.3	30.85	669,922
March 26, 2026	30.98	31.35	31.35	31.41	30.93	527,778
March 25, 2026	31.42	31.21	31.21	31.53	30.93	379,345
March 24, 2026	30.38	31.08	31.08	31.31	30.36	695,735
March 23, 2026	30.91	30.65	30.65	31.33	30.46	628,812
March 20, 2026	30.01	30.11	30.11	30.12	29.63	2.12M
March 19, 2026	29.72	29.9	29.9	30.09	29.45	783,547
March 18, 2026	29.92	29.71	29.71	30.08	29.51	1.14M
March 17, 2026	30.35	29.95	29.95	30.36	29.7	587,757
March 16, 2026	30.27	29.91	29.91	30.5	29.89	723,818
March 13, 2026	30.09	29.96	29.94	30.27	29.75	562,705
March 12, 2026	29.65	30.18	29.93	30.46	29.64	650,370
March 11, 2026	30.45	30.45	30.2	30.69	30.06	888,414
March 10, 2026	30.53	30.61	30.36	31.25	30.17	986,599
March 09, 2026	30.27	30.59	30.34	30.83	29.38	1.17M
March 06, 2026	31.08	30.93	30.67	31.18	30.42	1.06M
March 05, 2026	32.19	32.03	31.76	32.36	31.71	676,928
March 04, 2026	32.48	32.54	32.27	32.82	32.27	759,665
March 03, 2026	31.53	32.4	32.13	32.72	31.33	805,886
March 02, 2026	31.56	32.51	32.24	32.8	31.35	1.01M
February 27, 2026	33.61	32.17	31.9	33.74	31.97	1.51M
February 26, 2026	33.78	34.33	34.05	34.36	33.74	1.01M
February 25, 2026	33.33	33.67	33.39	33.8	33.16	708,900
February 24, 2026	33.29	33.1	32.83	33.54	32.91	585,500
February 23, 2026	34.34	33.31	33.03	34.7	32.98	998,700
February 20, 2026	34.52	34.74	34.45	34.88	34.12	815,619
February 19, 2026	34.36	34.55	34.26	34.56	34.16	621,845
February 18, 2026	34.9	34.56	34.27	35.47	34.4	857,200
February 17, 2026	34.85	34.87	34.58	35.11	34.29	767,844
February 13, 2026	34.64	34.56	34.27	34.8	34.16	536,200
February 12, 2026	35.34	34.54	34.25	35.54	33.98	682,137
February 11, 2026	35.69	34.97	34.68	35.96	34.8	539,100
February 10, 2026	35.86	35.37	35.08	35.98	34.98	656,941