United Community Banks, Inc. (UCBIO) NASDAQ

23.88

-0.45(-1.85%)

Updated at August 05, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 03, 202424.5524.524.524.5524.52,381
August 30, 202424.3724.5524.5524.5524.374,339
August 29, 202424.9224.8924.4624.9224.881,594
August 28, 202424.824.8824.4524.8824.8973
August 27, 202424.8824.9524.5224.9524.854,560
August 26, 202424.924.9424.9424.9424.91,522
August 23, 202424.2924.8824.8824.924.256,925
August 22, 202424.9224.6224.6224.9224.623,582
August 21, 202424.3624.1924.1924.424.086,921
August 20, 202424.324.3624.3624.3624.29955
August 19, 202424.224.1324.1324.224.15,404
August 16, 202423.9524.224.224.223.951,273
August 15, 202423.7923.9523.9523.9523.752,454
August 14, 202423.6223.823.824.2123.513,769
August 13, 202423.6123.8423.8423.8423.442,579
August 12, 202423.923.823.823.923.82,463
August 09, 20242423.7923.7924.123.793,689
August 08, 202424.323.9523.9524.323.91,542
August 07, 202423.8524.2724.2724.323.853,241
August 06, 202423.8823.823.82423.755,061
August 05, 202424.1523.8823.8824.3523.8811,836
August 02, 202424.524.3324.3324.524.216,262
August 01, 202424.6224.6224.6224.7524.454,007
July 31, 202424.8524.5524.5524.9324.27,569
July 30, 202424.4624.5524.5524.6424.463,153
July 29, 202424.3224.524.524.6224.259,818
July 26, 202424.3924.4524.4524.4524.28,855
July 25, 202424.224.2124.2124.3524.186,449
July 24, 202424.2224.2324.2324.424.122,794
July 23, 202424.424.2124.2124.424.25,623
July 22, 202424.0224.2224.2224.424.024,413
July 19, 202424.2524.224.224.2524.144,276
July 18, 202424.2524.2324.2324.3245,099
July 17, 202424.3724.424.424.424.24,247
July 16, 202424.324.4524.4524.4524.34,778
July 15, 202424.224.324.324.3324.23,542
July 12, 20242424.2224.2224.2223.965,056
July 11, 202423.3123.923.923.923.315,352
July 10, 202423.8623.623.623.8623.315,658
July 09, 202423.6623.723.72423.35,184
July 08, 202423.923.7523.7523.923.77,408
July 05, 202423.6823.523.523.7723.4111,462
July 03, 202423.523.5223.5223.5323.483,267
July 02, 202423.423.323.323.5323.310,543
July 01, 202423.5223.323.323.5223.261,950
June 28, 202423.5623.423.423.5623.43,569
June 27, 202423.5523.5523.5523.5723.4713,426
June 26, 202423.623.5323.5323.623.3421,533
June 25, 202423.623.5423.5423.623.56,289
June 24, 202423.8523.5523.5524.0323.539,612
June 21, 202423.7923.9223.9224.123.756,891
June 20, 202423.8223.8923.892423.5810,975
June 18, 202423.9523.6123.612423.52,094
June 17, 202423.7523.8523.8523.8523.752,588
June 14, 202423.7824.0124.0124.0123.458,627
June 13, 202423.4123.823.823.823.411,515
June 12, 202423.323.4923.4923.5323.39,140
June 11, 202423.423.5823.5823.5823.43,050
June 10, 202423.5623.5523.5523.5923.551,632
June 07, 202423.5623.6123.6123.6323.475,520
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved