United Community Banks, Inc. (UCBI) NASDAQ

Currency In USD

AD

UCBI Historical Return

If you invested $1000 in United Community Banks, Inc. (UCBI) 10 years ago, it would be worth $1,704.23 as of August 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1,010.16. This corresponds to total returns of 70.42%, 1.02%, respectively, with annualized returns of 5.47%, 0.2%.

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

AD

UCBI Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 03, 202430.0530.1430.1430.4229.91427,909
August 30, 202430.2530.4730.4730.5129.93428,839
August 29, 202430.530.130.130.529.99294,028
August 28, 202429.630.1930.1930.2929.54274,360
August 27, 202429.8329.7829.7829.9629.63363,266
August 26, 202430.8830.1430.1431.0630.14397,746
August 23, 202429.3530.4130.4131.1529.35571,175
August 22, 202428.7829.1929.1929.2728.78279,524
August 21, 202429.0428.9128.9129.0428.62233,740
August 20, 202429.3128.8428.8429.3328.74359,011
August 19, 202429.2429.5129.5129.7129.24444,344
August 16, 202428.7729.3229.3229.5628.47631,205
August 15, 202428.5728.4628.4628.8628.4403,832
August 14, 202427.9727.827.827.9727.4315,447
August 13, 202427.8127.927.927.9827.28427,132
August 12, 202427.9227.4927.4928.4627.23402,633
August 09, 202427.9627.7827.7828.1127.55261,189
August 08, 202427.8328.0428.0428.0727.54439,875
August 07, 202428.9127.4327.4329.0427.36572,979
August 06, 202427.8828.0928.0928.3127.56509,094
August 05, 202427.5227.8327.8328.4526.96748,354
August 02, 202428.6428.7628.7629.2828.37704,315
August 01, 202430.9429.8129.8131.0329.34700,284
July 31, 202431.1130.9530.9531.7230.71597,900
July 30, 202430.9931.0731.0731.1830.73651,439
July 29, 202431.5930.7930.7931.730.78551,276
July 26, 202431.5831.5131.5131.9631.3663,542
July 25, 202430.4631.1831.1831.5730.161.21M
July 24, 202429.9630.0530.0531.1929.661.04M
July 23, 202429.2829.9329.9330.4329.241.18M
July 22, 202428.9729.5429.5429.7128.72522,675
July 19, 202429.1729.229.229.6829.08614,957
July 18, 202429.329.1629.1630.0428.87810,805
July 17, 202428.6729.629.629.8228.5740,767
July 16, 202428.3629.0329.0329.3728.32823,070
July 15, 202427.428.0128.0128.3527.4738,110
July 12, 202427.42272727.4726.96502,074
July 11, 202426.2227.0327.0327.0926.08770,093
July 10, 20242525.6525.6525.7124.91349,362
July 09, 202424.4424.9824.9824.9924.36451,297
July 08, 202424.8524.5624.5625.0524.51268,343
July 05, 202425.0524.6824.6825.0824.54444,668
July 03, 202425.4824.9724.9725.4824.97252,246
July 02, 202425.0725.4625.4625.5625.07411,718
July 01, 202425.4325.125.125.6425.02523,956
June 28, 202425.4725.4625.4625.8925.271.71M
June 27, 202424.9125.225.225.2324.7336,328
June 26, 202424.5424.8724.8724.9524.46331,885
June 25, 202424.924.7624.7625.0424.72385,172
June 24, 202424.7125.125.125.2424.63488,065
June 21, 202424.724.6124.6124.724.321.61M
June 20, 202424.824.6624.6624.9924.6413,169
June 18, 202424.6724.9724.9725.3224.58621,718
June 17, 202424.1724.6724.6724.6724.04419,253
June 14, 202424.3624.2224.2224.4524.1371,779
June 13, 202425.0124.8324.625.0224.56467,757
June 12, 202425.1825.0524.8225.724.79501,483
June 11, 202424.3924.4424.2124.624.17429,984
June 10, 202424.8224.5824.3524.8224.39478,609
June 07, 202424.9125.1224.8925.1324.91483,274
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved