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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 03, 2024	30.05	30.14	30.14	30.42	29.91	427,909
August 30, 2024	30.25	30.47	30.47	30.51	29.93	428,839
August 29, 2024	30.5	30.1	30.1	30.5	29.99	294,028
August 28, 2024	29.6	30.19	30.19	30.29	29.54	274,360
August 27, 2024	29.83	29.78	29.78	29.96	29.63	363,266
August 26, 2024	30.88	30.14	30.14	31.06	30.14	397,746
August 23, 2024	29.35	30.41	30.41	31.15	29.35	571,175
August 22, 2024	28.78	29.19	29.19	29.27	28.78	279,524
August 21, 2024	29.04	28.91	28.91	29.04	28.62	233,740
August 20, 2024	29.31	28.84	28.84	29.33	28.74	359,011
August 19, 2024	29.24	29.51	29.51	29.71	29.24	444,344
August 16, 2024	28.77	29.32	29.32	29.56	28.47	631,205
August 15, 2024	28.57	28.46	28.46	28.86	28.4	403,832
August 14, 2024	27.97	27.8	27.8	27.97	27.4	315,447
August 13, 2024	27.81	27.9	27.9	27.98	27.28	427,132
August 12, 2024	27.92	27.49	27.49	28.46	27.23	402,633
August 09, 2024	27.96	27.78	27.78	28.11	27.55	261,189
August 08, 2024	27.83	28.04	28.04	28.07	27.54	439,875
August 07, 2024	28.91	27.43	27.43	29.04	27.36	572,979
August 06, 2024	27.88	28.09	28.09	28.31	27.56	509,094
August 05, 2024	27.52	27.83	27.83	28.45	26.96	748,354
August 02, 2024	28.64	28.76	28.76	29.28	28.37	704,315
August 01, 2024	30.94	29.81	29.81	31.03	29.34	700,284
July 31, 2024	31.11	30.95	30.95	31.72	30.71	597,900
July 30, 2024	30.99	31.07	31.07	31.18	30.73	651,439
July 29, 2024	31.59	30.79	30.79	31.7	30.78	551,276
July 26, 2024	31.58	31.51	31.51	31.96	31.3	663,542
July 25, 2024	30.46	31.18	31.18	31.57	30.16	1.21M
July 24, 2024	29.96	30.05	30.05	31.19	29.66	1.04M
July 23, 2024	29.28	29.93	29.93	30.43	29.24	1.18M
July 22, 2024	28.97	29.54	29.54	29.71	28.72	522,675
July 19, 2024	29.17	29.2	29.2	29.68	29.08	614,957
July 18, 2024	29.3	29.16	29.16	30.04	28.87	810,805
July 17, 2024	28.67	29.6	29.6	29.82	28.5	740,767
July 16, 2024	28.36	29.03	29.03	29.37	28.32	823,070
July 15, 2024	27.4	28.01	28.01	28.35	27.4	738,110
July 12, 2024	27.42	27	27	27.47	26.96	502,074
July 11, 2024	26.22	27.03	27.03	27.09	26.08	770,093
July 10, 2024	25	25.65	25.65	25.71	24.91	349,362
July 09, 2024	24.44	24.98	24.98	24.99	24.36	451,297
July 08, 2024	24.85	24.56	24.56	25.05	24.51	268,343
July 05, 2024	25.05	24.68	24.68	25.08	24.54	444,668
July 03, 2024	25.48	24.97	24.97	25.48	24.97	252,246
July 02, 2024	25.07	25.46	25.46	25.56	25.07	411,718
July 01, 2024	25.43	25.1	25.1	25.64	25.02	523,956
June 28, 2024	25.47	25.46	25.46	25.89	25.27	1.71M
June 27, 2024	24.91	25.2	25.2	25.23	24.7	336,328
June 26, 2024	24.54	24.87	24.87	24.95	24.46	331,885
June 25, 2024	24.9	24.76	24.76	25.04	24.72	385,172
June 24, 2024	24.71	25.1	25.1	25.24	24.63	488,065
June 21, 2024	24.7	24.61	24.61	24.7	24.32	1.61M
June 20, 2024	24.8	24.66	24.66	24.99	24.6	413,169
June 18, 2024	24.67	24.97	24.97	25.32	24.58	621,718
June 17, 2024	24.17	24.67	24.67	24.67	24.04	419,253
June 14, 2024	24.36	24.22	24.22	24.45	24.1	371,779
June 13, 2024	25.01	24.83	24.6	25.02	24.56	467,757
June 12, 2024	25.18	25.05	24.82	25.7	24.79	501,483
June 11, 2024	24.39	24.44	24.21	24.6	24.17	429,984
June 10, 2024	24.82	24.58	24.35	24.82	24.39	478,609
June 07, 2024	24.91	25.12	24.89	25.13	24.91	483,274

United Community Banks, Inc. (UCBI) NASDAQ