United Community Banks, Inc. (UCB) Historical Stock Data
31.60 ↑0.55 (1.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UCB is down -0.30% a day on average. There have been 13 days where United Community Banks, Inc. closed green and 17 days where UCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.95 | 31.60 | ↑$0.66 (2.12%) | 30.95 | 32.01 | 2.11M |
| 2024-12-19 | 31.74 | 31.05 | ↓$0.69 (-2.17%) | 30.96 | 32.04 | 0.91M |
| 2024-12-18 | 33.19 | 31.09 | ↓$2.10 (-6.33%) | 30.89 | 33.34 | 765.43K |
| 2024-12-17 | 32.98 | 32.89 | ↓$0.09 (-0.27%) | 32.63 | 33.32 | 731.34K |
| 2024-12-16 | 32.97 | 33.25 | ↑$0.28 (0.85%) | 32.75 | 33.29 | 534.15K |
| 2024-12-13 | 33.24 | 33.21 | ↓$0.03 (-0.09%) | 32.82 | 33.33 | 464.10K |
| 2024-12-12 | 33.98 | 33.30 | ↓$0.68 (-2.00%) | 33.27 | 34.10 | 649.72K |
| 2024-12-11 | 34.01 | 34.00 | ↓$0.01 (-0.03%) | 33.85 | 34.45 | 759.72K |
| 2024-12-10 | 33.83 | 33.58 | ↓$0.25 (-0.74%) | 33.32 | 34.09 | 571.25K |
| 2024-12-09 | 34.20 | 33.76 | ↓$0.44 (-1.29%) | 33.74 | 34.33 | 648.79K |
| 2024-12-06 | 33.82 | 33.91 | ↑$0.09 (0.27%) | 33.54 | 34.01 | 420.58K |
| 2024-12-05 | 33.88 | 33.54 | ↓$0.34 (-1.00%) | 33.51 | 34.25 | 618.08K |
| 2024-12-04 | 33.74 | 34.00 | ↑$0.26 (0.77%) | 33.66 | 34.07 | 486.78K |
| 2024-12-03 | 33.90 | 33.78 | ↓$0.12 (-0.35%) | 33.58 | 34.04 | 479.68K |
| 2024-12-02 | 34.04 | 33.77 | ↓$0.27 (-0.79%) | 33.46 | 34.04 | 600.54K |
| 2024-11-29 | 34.50 | 33.81 | ↓$0.69 (-2.00%) | 33.56 | 34.50 | 359.40K |
| 2024-11-27 | 34.58 | 34.17 | ↓$0.41 (-1.19%) | 34.13 | 34.96 | 518.08K |
| 2024-11-26 | 34.38 | 34.39 | ↑$0.01 (0.03%) | 34.18 | 34.63 | 600.65K |
| 2024-11-25 | 34.77 | 34.68 | ↓$0.09 (-0.26%) | 34.18 | 35.38 | 1.02M |
| 2024-11-22 | 33.36 | 34.27 | ↑$0.91 (2.73%) | 33.14 | 34.35 | 591.29K |
| 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 |
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