United Community Banks, Inc. (UCBIO) NASDAQ

Currency In USD

UCBIO Historical Return

If you invested $1000 in United Community Banks, Inc. (UCBIO) since IPO date, it would be worth $1,262.16 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1,049.21. This corresponds to total returns of 26.22%, 4.92%, respectively, with annualized returns of 3.92%, 0.96%.

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

UCBIO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 03, 2024	24.55	24.5	24.5	24.55	24.5	2,381
August 30, 2024	24.37	24.55	24.55	24.55	24.37	4,339
August 29, 2024	24.92	24.89	24.46	24.92	24.88	1,594
August 28, 2024	24.8	24.88	24.45	24.88	24.8	973
August 27, 2024	24.88	24.95	24.52	24.95	24.85	4,560
August 26, 2024	24.9	24.94	24.94	24.94	24.9	1,522
August 23, 2024	24.29	24.88	24.88	24.9	24.25	6,925
August 22, 2024	24.92	24.62	24.62	24.92	24.62	3,582
August 21, 2024	24.36	24.19	24.19	24.4	24.08	6,921
August 20, 2024	24.3	24.36	24.36	24.36	24.29	955
August 19, 2024	24.2	24.13	24.13	24.2	24.1	5,404
August 16, 2024	23.95	24.2	24.2	24.2	23.95	1,273
August 15, 2024	23.79	23.95	23.95	23.95	23.75	2,454
August 14, 2024	23.62	23.8	23.8	24.21	23.5	13,769
August 13, 2024	23.61	23.84	23.84	23.84	23.44	2,579
August 12, 2024	23.9	23.8	23.8	23.9	23.8	2,463
August 09, 2024	24	23.79	23.79	24.1	23.79	3,689
August 08, 2024	24.3	23.95	23.95	24.3	23.9	1,542
August 07, 2024	23.85	24.27	24.27	24.3	23.85	3,241
August 06, 2024	23.88	23.8	23.8	24	23.75	5,061
August 05, 2024	24.15	23.88	23.88	24.35	23.88	11,836
August 02, 2024	24.5	24.33	24.33	24.5	24.21	6,262
August 01, 2024	24.62	24.62	24.62	24.75	24.45	4,007
July 31, 2024	24.85	24.55	24.55	24.93	24.2	7,569
July 30, 2024	24.46	24.55	24.55	24.64	24.46	3,153
July 29, 2024	24.32	24.5	24.5	24.62	24.25	9,818
July 26, 2024	24.39	24.45	24.45	24.45	24.2	8,855
July 25, 2024	24.2	24.21	24.21	24.35	24.18	6,449
July 24, 2024	24.22	24.23	24.23	24.4	24.12	2,794
July 23, 2024	24.4	24.21	24.21	24.4	24.2	5,623
July 22, 2024	24.02	24.22	24.22	24.4	24.02	4,413
July 19, 2024	24.25	24.2	24.2	24.25	24.14	4,276
July 18, 2024	24.25	24.23	24.23	24.3	24	5,099
July 17, 2024	24.37	24.4	24.4	24.4	24.2	4,247
July 16, 2024	24.3	24.45	24.45	24.45	24.3	4,778
July 15, 2024	24.2	24.3	24.3	24.33	24.2	3,542
July 12, 2024	24	24.22	24.22	24.22	23.96	5,056
July 11, 2024	23.31	23.9	23.9	23.9	23.31	5,352
July 10, 2024	23.86	23.6	23.6	23.86	23.31	5,658
July 09, 2024	23.66	23.7	23.7	24	23.3	5,184
July 08, 2024	23.9	23.75	23.75	23.9	23.7	7,408
July 05, 2024	23.68	23.5	23.5	23.77	23.41	11,462
July 03, 2024	23.5	23.52	23.52	23.53	23.48	3,267
July 02, 2024	23.4	23.3	23.3	23.53	23.3	10,543
July 01, 2024	23.52	23.3	23.3	23.52	23.26	1,950
June 28, 2024	23.56	23.4	23.4	23.56	23.4	3,569
June 27, 2024	23.55	23.55	23.55	23.57	23.47	13,426
June 26, 2024	23.6	23.53	23.53	23.6	23.34	21,533
June 25, 2024	23.6	23.54	23.54	23.6	23.5	6,289
June 24, 2024	23.85	23.55	23.55	24.03	23.53	9,612
June 21, 2024	23.79	23.92	23.92	24.1	23.75	6,891
June 20, 2024	23.82	23.89	23.89	24	23.58	10,975
June 18, 2024	23.95	23.61	23.61	24	23.5	2,094
June 17, 2024	23.75	23.85	23.85	23.85	23.75	2,588
June 14, 2024	23.78	24.01	24.01	24.01	23.45	8,627
June 13, 2024	23.41	23.8	23.8	23.8	23.41	1,515
June 12, 2024	23.3	23.49	23.49	23.53	23.3	9,140
June 11, 2024	23.4	23.58	23.58	23.58	23.4	3,050
June 10, 2024	23.56	23.55	23.55	23.59	23.55	1,632
June 07, 2024	23.56	23.61	23.61	23.63	23.47	5,520