United Communty Banks Inc (UCB-I)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731109200 | 24.95 | 0.14 | 0.56 | 24.87 | 25 | 24.6931 | 3344 |
| 1731022800 | 24.81 | -0.17 | -0.68 | 24.81 | 24.9499 | 24.81 | 2675 |
| 1730936400 | 24.98 | 0.08 | 0.32 | 24.92 | 24.98 | 24.9 | 2002 |
| 1730850000 | 24.8999 | 0.04 | 0.16 | 24.75 | 24.8999 | 24.55 | 2377 |
| 1730763600 | 24.86 | -0.11 | -0.44 | 24.97 | 24.97 | 24.4601 | 3490 |
| 1730500800 | 24.97 | 0.18 | 0.74 | 24.9899 | 24.99 | 24.97 | 1084 |
| 1730414400 | 24.7857 | 0.04 | 0.14 | 25 | 25 | 24.6 | 15154 |
| 1730328000 | 24.7501 | -0.1 | -0.40 | 24.99 | 24.99 | 24.75 | 5279 |
| 1730241600 | 24.8501 | -0.15 | -0.60 | 24.82 | 24.8801 | 24.8 | 4170 |
| 1730155200 | 25 | 0.09 | 0.36 | 24.85 | 25.04 | 24.85 | 1892 |
| 1729896000 | 24.9107 | -0.01 | -0.04 | 25.02 | 25.02 | 24.9107 | 3021 |
| 1729809600 | 24.92 | 0.03 | 0.12 | 24.72 | 24.93 | 24.71 | 4142 |
| 1729723200 | 24.89 | 0.01 | 0.04 | 24.91 | 24.91 | 24.81 | 3501 |
| 1729636800 | 24.88 | 0.18 | 0.75 | 24.85 | 24.9042 | 24.76 | 3287 |
| 1729550400 | 24.695 | -0.23 | -0.90 | 24.78 | 24.9 | 24.57 | 2423 |
| 1729291200 | 24.92 | 0 | 0.00 | 24.9 | 25.03 | 24.9 | 1591 |
| 1729204800 | 24.92 | 0 | 0.00 | 24.9334 | 24.97 | 24.5501 | 12579 |
| 1729118400 | 24.92 | 0.12 | 0.48 | 24.8 | 24.985 | 24.8 | 8215 |
| 1729032000 | 24.7999 | 0.2 | 0.81 | 24.7715 | 24.8 | 24.53 | 12678 |
| 1728945600 | 24.6016 | -0.14 | -0.56 | 24.5001 | 24.781 | 24.5001 | 3555 |
| 1728686400 | 24.74 | 0.09 | 0.37 | 24.7499 | 24.8499 | 24.5001 | 5052 |
| 1728600000 | 24.6499 | 0.25 | 1.02 | 24.55 | 24.6499 | 24.525 | 3084 |
| 1728513600 | 24.4001 | 0.06 | 0.23 | 24.5999 | 24.5999 | 24.4 | 4160 |
| 1728427200 | 24.3432 | 0.11 | 0.47 | 24.3501 | 24.48 | 24.34 | 6638 |
| 1728340800 | 24.23 | -0.25 | -1.02 | 24.48 | 24.5532 | 24.23 | 10633 |
| 1728081600 | 24.48 | -0.06 | -0.24 | 24.7232 | 24.7232 | 24.48 | 2856 |
| 1727995200 | 24.5399 | -0.11 | -0.45 | 24.65 | 24.65 | 24.46 | 5790 |
| 1727908800 | 24.6501 | -0.1 | -0.40 | 24.675 | 24.7299 | 24.6 | 7702 |
| 1727822400 | 24.7499 | 0.2 | 0.81 | 24.5884 | 24.7499 | 24.5884 | 3528 |
| 1727735520 | 24.55 | -0.31 | -1.23 | 24.725 | 24.725 | 24.5 | 8816 |
| 1727476800 | 24.8562 | 0.21 | 0.84 | 24.81 | 25.14 | 24.55 | 13277 |
| 1727390400 | 24.65 | -0.15 | -0.61 | 24.8063 | 24.8499 | 24.46 | 1232 |
| 1727304000 | 24.8001 | 0.18 | 0.73 | 24.61 | 24.81 | 24.6 | 6276 |
| 1727217600 | 24.6199 | 0.05 | 0.20 | 24.6 | 24.6199 | 24.41 | 4539 |
| 1727131200 | 24.57 | 0.36 | 1.49 | 24.42 | 24.57 | 24.3 | 8883 |
| 1726872000 | 24.21 | -0.35 | -1.43 | 24.72 | 24.74 | 24.21 | 10931 |
| 1726785600 | 24.56 | 0.26 | 1.07 | 24.47 | 24.6 | 24.4 | 8889 |
| 1726699200 | 24.3 | -0.15 | -0.61 | 24.36 | 24.4703 | 24.3 | 5506 |
| 1726612800 | 24.45 | 0.15 | 0.62 | 24.4 | 24.53 | 24.36 | 12006 |
| 1726526400 | 24.3 | -0.06 | -0.25 | 24.49 | 24.5 | 24.3 | 10108 |
| 1726267200 | 24.3614 | 0.15 | 0.63 | 24.28 | 24.4535 | 24.2101 | 4694 |
| 1726180800 | 24.21 | -0.04 | -0.17 | 24.26 | 24.55 | 24.21 | 3988 |
| 1726094400 | 24.2501 | 0 | 0.00 | 24.4 | 24.4 | 24.25 | 1607 |
| 1726008000 | 24.25 | -0.1 | -0.41 | 24.37 | 24.37 | 24.2 | 1470 |
| 1725921600 | 24.35 | -0.11 | -0.45 | 24.4322 | 24.4523 | 24.35 | 1615 |
| 1725662400 | 24.4601 | 0 | 0.00 | 24.5 | 24.5001 | 24.46 | 1188 |
| 1725576000 | 24.4601 | 0.11 | 0.45 | 24.54 | 24.5414 | 24.45 | 3309 |
| 1725489600 | 24.3501 | -0.14 | -0.59 | 24.37 | 24.37 | 24.3501 | 744 |
| 1725403200 | 24.495 | -0.06 | -0.22 | 24.5499 | 24.55 | 24.495 | 2281 |
| 1725057600 | 24.55 | -0.34 | -1.37 | 24.37 | 24.55 | 24.37 | 4339 |
| 1724971200 | 24.89 | 0.01 | 0.04 | 24.925 | 24.925 | 24.88 | 1594 |
| 1724884800 | 24.88 | -0.07 | -0.28 | 24.8001 | 24.88 | 24.8001 | 973 |
| 1724798400 | 24.95 | 0.01 | 0.04 | 24.875 | 24.95 | 24.85 | 4560 |
| 1724712000 | 24.9399 | 0.06 | 0.24 | 24.9 | 24.94 | 24.9 | 1522 |
| 1724452800 | 24.88 | 0.26 | 1.05 | 24.29 | 24.9 | 24.2501 | 6925 |
| 1724366400 | 24.6216 | 0.43 | 1.78 | 24.92 | 24.92 | 24.6216 | 3522 |
| 1724280000 | 24.19 | -0.17 | -0.70 | 24.36 | 24.4 | 24.0762 | 6921 |
| 1724193600 | 24.36 | 0.23 | 0.95 | 24.29 | 24.36 | 24.29 | 955 |
| 1724107200 | 24.13 | -0.07 | -0.29 | 24.1999 | 24.2 | 24.1 | 5404 |
| 1723848000 | 24.1999 | 0.25 | 1.04 | 23.9497 | 24.1999 | 23.9497 | 1273 |
| 1723761600 | 23.9498 | 0.15 | 0.63 | 23.79 | 23.9498 | 23.7501 | 2454 |
| 1723675200 | 23.8 | -0.04 | -0.16 | 23.62 | 24.213 | 23.5 | 13769 |
| 1723588800 | 23.8392 | 0.04 | 0.16 | 23.61 | 23.8392 | 23.4368 | 2579 |
| 1723502400 | 23.8 | 0.01 | 0.04 | 24.2 | 24.2 | 23.8 | 2463 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
