United Community Banks Inc (UCBI) Historical Stock Data
28.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UCBI is up 0.46% a day on average. There have been 18 days where United Community Banks Inc closed green and 12 days where UCBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 27.88 | 28.09 | ↑$0.21 (0.75%) | 27.56 | 28.31 | 509.09K |
| 2024-08-05 | 27.52 | 27.83 | ↑$0.31 (1.13%) | 26.96 | 28.45 | 774.26K |
| 2024-08-02 | 28.64 | 28.76 | ↑$0.12 (0.42%) | 28.37 | 29.28 | 704.32K |
| 2024-08-01 | 30.94 | 29.81 | ↓$1.13 (-3.65%) | 29.34 | 31.03 | 700.28K |
| 2024-07-31 | 31.11 | 30.95 | ↓$0.16 (-0.51%) | 30.71 | 31.72 | 597.90K |
| 2024-07-30 | 30.99 | 31.07 | ↑$0.08 (0.26%) | 30.73 | 31.18 | 651.44K |
| 2024-07-29 | 31.59 | 30.79 | ↓$0.80 (-2.53%) | 30.78 | 31.70 | 551.28K |
| 2024-07-26 | 31.58 | 31.51 | ↓$0.07 (-0.22%) | 31.30 | 31.96 | 663.54K |
| 2024-07-25 | 30.46 | 31.18 | ↑$0.72 (2.36%) | 30.16 | 31.57 | 1.21M |
| 2024-07-24 | 29.96 | 30.05 | ↑$0.09 (0.30%) | 29.66 | 31.19 | 1.04M |
| 2024-07-23 | 29.28 | 29.93 | ↑$0.65 (2.22%) | 29.24 | 30.43 | 1.18M |
| 2024-07-22 | 28.97 | 29.54 | ↑$0.57 (1.97%) | 28.72 | 29.71 | 522.68K |
| 2024-07-19 | 29.17 | 29.20 | ↑$0.03 (0.10%) | 29.08 | 29.68 | 614.96K |
| 2024-07-18 | 29.30 | 29.16 | ↓$0.14 (-0.48%) | 28.87 | 30.04 | 810.81K |
| 2024-07-17 | 28.67 | 29.60 | ↑$0.93 (3.24%) | 28.50 | 29.82 | 740.77K |
| 2024-07-16 | 28.36 | 29.03 | ↑$0.67 (2.36%) | 28.32 | 29.37 | 823.07K |
| 2024-07-15 | 27.40 | 28.01 | ↑$0.61 (2.23%) | 27.40 | 28.35 | 738.11K |
| 2024-07-12 | 27.42 | 27.00 | ↓$0.42 (-1.53%) | 26.96 | 27.47 | 502.07K |
| 2024-07-11 | 26.22 | 27.03 | ↑$0.81 (3.09%) | 26.08 | 27.09 | 770.09K |
| 2024-07-10 | 25.00 | 25.65 | ↑$0.65 (2.60%) | 24.91 | 25.71 | 349.36K |
| 2024-07-09 | 24.44 | 24.98 | ↑$0.54 (2.21%) | 24.36 | 24.99 | 451.30K |
| 2024-07-08 | 24.85 | 24.56 | ↓$0.29 (-1.17%) | 24.51 | 25.05 | 268.34K |
| 2024-07-05 | 25.05 | 24.68 | ↓$0.37 (-1.48%) | 24.54 | 25.08 | 444.67K |
| 2024-07-03 | 25.48 | 24.97 | ↓$0.51 (-2.00%) | 24.97 | 25.48 | 252.25K |
| 2024-07-02 | 25.07 | 25.46 | ↑$0.39 (1.56%) | 25.07 | 25.56 | 411.72K |
| 2024-07-01 | 25.43 | 25.10 | ↓$0.33 (-1.30%) | 25.02 | 25.64 | 523.96K |
| 2024-06-28 | 25.47 | 25.46 | ↓$0.01 (-0.04%) | 25.27 | 25.89 | 1.71M |
| 2024-06-27 | 24.91 | 25.20 | ↑$0.29 (1.16%) | 24.70 | 25.23 | 336.33K |
| 2024-06-26 | 24.54 | 24.87 | ↑$0.33 (1.34%) | 24.46 | 24.95 | 331.89K |
| 2024-06-25 | 24.90 | 24.76 | ↓$0.14 (-0.56%) | 24.72 | 25.04 | 385.17K |
Create an account or log in to view more rows.
$UCBI strong move here
$UCBI We will not sell!
$UCBI to the moon!
$UCBI hang tight
ignore fud and buy dips if you can
everyone be okay????
$UCBI just fucking go already jeesh
$UCBI oversold
$UCBI it's going down??
$UCBI good times
$UCBI ugh oh
we heatin back up
$UCBI run it!