United Community Banks, Inc. (UCB) Historical Stock Data
28.53 ↓0.09 (-0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UCB is up 0.60% 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 28.62 | 28.53 | ↓$0.09 (-0.31%) | 28.31 | 28.80 | 403.29K |
| 2025-05-08 | 28.31 | 28.62 | ↑$0.31 (1.10%) | 28.25 | 28.93 | 553.66K |
| 2025-05-07 | 28.15 | 28.02 | ↓$0.13 (-0.46%) | 27.85 | 28.20 | 659.76K |
| 2025-05-06 | 28.00 | 27.85 | ↓$0.15 (-0.54%) | 27.81 | 28.34 | 520.61K |
| 2025-05-05 | 28.26 | 28.44 | ↑$0.18 (0.64%) | 28.22 | 28.85 | 447.27K |
| 2025-05-02 | 28.31 | 28.57 | ↑$0.27 (0.94%) | 28.02 | 28.65 | 557.35K |
| 2025-05-01 | 27.66 | 27.88 | ↑$0.22 (0.80%) | 27.36 | 28.12 | 790.67K |
| 2025-04-30 | 27.11 | 27.61 | ↑$0.50 (1.84%) | 26.88 | 27.71 | 661.53K |
| 2025-04-29 | 27.60 | 27.77 | ↑$0.17 (0.62%) | 27.15 | 27.82 | 788K |
| 2025-04-28 | 27.35 | 27.56 | ↑$0.22 (0.79%) | 27.09 | 27.48 | 638.87K |
| 2025-04-25 | 26.87 | 27.26 | ↑$0.39 (1.45%) | 26.87 | 27.32 | 665.85K |
| 2025-04-24 | 26.47 | 27.31 | ↑$0.84 (3.17%) | 26.24 | 27.41 | 781.02K |
| 2025-04-23 | 27.00 | 26.63 | ↓$0.37 (-1.37%) | 26.46 | 27.73 | 1.02M |
| 2025-04-22 | 25.25 | 26.27 | ↑$1.02 (4.04%) | 24.68 | 26.28 | 1.22M |
| 2025-04-21 | 24.44 | 24.58 | ↑$0.14 (0.57%) | 24.09 | 24.65 | 844.40K |
| 2025-04-17 | 24.68 | 24.79 | ↑$0.11 (0.45%) | 24.45 | 24.98 | 1.03M |
| 2025-04-16 | 24.44 | 24.65 | ↑$0.21 (0.86%) | 24.40 | 24.90 | 1.23M |
| 2025-04-15 | 23.77 | 24.52 | ↑$0.75 (3.16%) | 23.77 | 24.84 | 878.01K |
| 2025-04-14 | 24.00 | 23.83 | ↓$0.17 (-0.71%) | 23.19 | 24.03 | 658.43K |
| 2025-04-11 | 23.40 | 23.60 | ↑$0.20 (0.85%) | 23.05 | 23.85 | 775.10K |
| 2025-04-10 | 24.83 | 23.70 | ↓$1.13 (-4.53%) | 22.93 | 25.00 | 1.71M |
| 2025-04-09 | 23.45 | 25.52 | ↑$2.07 (8.83%) | 23.21 | 25.88 | 2.29M |
| 2025-04-08 | 24.77 | 23.74 | ↓$1.03 (-4.16%) | 23.38 | 25.17 | 0.99M |
| 2025-04-07 | 23.68 | 24.10 | ↑$0.42 (1.77%) | 23.38 | 25.54 | 1.37M |
| 2025-04-04 | 24.16 | 24.24 | ↑$0.08 (0.33%) | 23.41 | 24.39 | 1.24M |
| 2025-04-03 | 26.49 | 25.45 | ↓$1.04 (-3.93%) | 25.28 | 26.66 | 1.28M |
| 2025-04-02 | 27.23 | 27.91 | ↑$0.68 (2.50%) | 27.23 | 27.94 | 722.95K |
| 2025-04-01 | 27.84 | 27.70 | ↓$0.14 (-0.50%) | 27.36 | 27.99 | 675.61K |
| 2025-03-31 | 27.44 | 28.13 | ↑$0.69 (2.51%) | 27.36 | 28.26 | 833K |
| 2025-03-28 | 28.53 | 27.80 | ↓$0.73 (-2.56%) | 27.65 | 28.55 | 448.21K |
Create an account or log in to view more rows.
$UCB bear trap
$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