United Community Banks, Inc. (UCB) Historical Stock Data
33.13 ↑0.64 (1.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UCB is up 0.54% a day on average. There have been 20 days where United Community Banks, Inc. closed green and 10 days where UCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 32.81 | 33.13 | ↑$0.32 (0.98%) | 32.70 | 33.39 | 546.82K |
| 2024-11-20 | 32.56 | 32.49 | ↓$0.07 (-0.21%) | 32.11 | 32.75 | 729.84K |
| 2024-11-19 | 32.62 | 32.77 | ↑$0.15 (0.46%) | 32.36 | 33.06 | 649.70K |
| 2024-11-18 | 32.78 | 33.15 | ↑$0.37 (1.13%) | 32.77 | 33.27 | 762.02K |
| 2024-11-15 | 32.60 | 32.79 | ↑$0.19 (0.58%) | 32.15 | 32.80 | 623.82K |
| 2024-11-14 | 32.62 | 32.40 | ↓$0.22 (-0.67%) | 32.21 | 32.80 | 628.60K |
| 2024-11-13 | 32.76 | 32.60 | ↓$0.16 (-0.49%) | 32.51 | 33.34 | 585.91K |
| 2024-11-12 | 32.46 | 32.59 | ↑$0.13 (0.40%) | 32.46 | 33.04 | 600.85K |
| 2024-11-11 | 32.42 | 32.47 | ↑$0.05 (0.15%) | 32.29 | 33.42 | 706.54K |
| 2024-11-08 | 31.60 | 31.70 | ↑$0.10 (0.32%) | 31.19 | 32.02 | 630.15K |
| 2024-11-07 | 32.19 | 31.34 | ↓$0.85 (-2.64%) | 31.11 | 32.25 | 700.74K |
| 2024-11-06 | 30.45 | 32.39 | ↑$1.94 (6.37%) | 29.82 | 32.80 | 1.75M |
| 2024-11-05 | 27.84 | 28.35 | ↑$0.51 (1.83%) | 27.84 | 28.39 | 451.49K |
| 2024-11-04 | 28.14 | 27.80 | ↓$0.34 (-1.19%) | 27.41 | 28.14 | 335.77K |
| 2024-11-01 | 28.73 | 28.22 | ↓$0.51 (-1.78%) | 28.11 | 28.84 | 696.25K |
| 2024-10-31 | 29.21 | 28.46 | ↓$0.75 (-2.57%) | 28.44 | 29.22 | 468.07K |
| 2024-10-30 | 28.38 | 29.11 | ↑$0.73 (2.57%) | 28.38 | 29.41 | 487.51K |
| 2024-10-29 | 28.33 | 28.55 | ↑$0.22 (0.78%) | 28.14 | 28.55 | 422.47K |
| 2024-10-28 | 28.00 | 28.58 | ↑$0.58 (2.07%) | 27.86 | 28.70 | 388.69K |
| 2024-10-25 | 28.30 | 27.65 | ↓$0.65 (-2.30%) | 27.54 | 28.51 | 325.90K |
| 2024-10-24 | 28.18 | 28.25 | ↑$0.07 (0.25%) | 27.63 | 28.29 | 469.07K |
| 2024-10-23 | 26.19 | 28.20 | ↑$2.02 (7.70%) | 26.00 | 28.40 | 729.52K |
| 2024-10-22 | 28.25 | 28.67 | ↑$0.42 (1.49%) | 28.19 | 28.70 | 459.43K |
| 2024-10-21 | 29.26 | 28.24 | ↓$1.02 (-3.49%) | 28.17 | 29.26 | 369.45K |
| 2024-10-18 | 29.94 | 29.30 | ↓$0.64 (-2.14%) | 29.25 | 29.94 | 461.45K |
| 2024-10-17 | 29.68 | 29.91 | ↑$0.23 (0.77%) | 29.47 | 29.93 | 342.37K |
| 2024-10-16 | 29.63 | 29.72 | ↑$0.09 (0.30%) | 29.36 | 29.95 | 416.94K |
| 2024-10-15 | 29.04 | 29.22 | ↑$0.18 (0.62%) | 29.03 | 29.96 | 512.47K |
| 2024-10-14 | 28.48 | 29.01 | ↑$0.53 (1.86%) | 28.22 | 29.17 | 428.49K |
| 2024-10-11 | 27.72 | 28.53 | ↑$0.81 (2.92%) | 27.72 | 28.72 | 394.19K |
Create an account or log in to view more rows.
$UCB why is there no volume? Is that suspicious?
$UCB GET IN mofos!!!
$UCB added more calls on that drop
$UCB already bouncing back.
$UCB Of course
$UCB Good night bears!
$UCB overvalued
$UCB this is going to skyrocket tmr!!!
$UCB Markets about as efficient as a retirement home
$UCB what a horse shit show!