UCBI

United Communty Banks Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
United Communty Banks Inc UCBI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.57 1.91% 30.48 16:01:00
Open Price Low Price High Price Close Price Prev Close
29.92 29.73 30.64 30.48 29.91
more quote information »

UCBI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.8930.6427.6228.83604,8181.595.5%
1 Month30.5830.7827.6229.24445,413-0.10-0.33%
3 Months32.3832.3927.6229.69402,581-1.90-5.87%
6 Months33.7135.5327.6231.74390,188-3.23-9.58%
1 Year16.0236.6715.7329.61422,76514.4690.26%
3 Years29.2336.6714.9525.80440,3051.254.28%
5 Years20.6736.6714.9526.91425,4589.8147.46%

UCBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 30.48 0.57 1.91% 29.92 30.64 29.73 429,900
Sep 23 2021 29.91 1.09 3.78% 29.01 30.105 29.00 369,635
Sep 22 2021 28.82 0.75 2.67% 28.43 29.18 28.34 489,389
Sep 21 2021 28.07 -0.26 -0.92% 28.51 28.57 27.98 469,555
Sep 20 2021 28.33 -0.67 -2.31% 28.11 28.4172 27.62 488,564
Sep 17 2021 29.00 0.24 0.83% 28.89 29.09 28.48 1,206,946
Sep 16 2021 28.76 -0.24 -0.83% 29.10 29.25 28.64 447,185
Sep 15 2021 29.00 0.70 2.47% 28.27 29.11 28.27 754,352
Sep 14 2021 28.30 -0.71 -2.45% 28.92 29.02 28.08 441,435
Sep 13 2021 29.01 0.37 1.29% 28.86 29.14 28.54 377,069
Sep 10 2021 28.64 -0.74 -2.52% 29.58 29.78 28.57 307,052
Sep 09 2021 29.38 -0.24 -0.81% 29.50 29.995 29.38 314,056
Sep 08 2021 29.62 -0.37 -1.23% 29.80 29.92 29.51 396,893
Sep 07 2021 29.99 -0.05 -0.17% 30.19 30.49 29.94 296,860
Sep 03 2021 30.04 0.07 0.23% 30.11 30.12 29.88 532,981
Sep 02 2021 29.97 -0.09 -0.3% 30.15 30.48 29.96 322,003
Sep 01 2021 30.06 -0.11 -0.36% 30.25 30.37 29.74 274,823
Aug 31 2021 30.17 0.10 0.33% 30.14 30.52 30.01 406,436
Aug 30 2021 30.07 -0.61 -1.99% 30.45 30.74 30.01 261,676
Aug 27 2021 30.68 0.98 3.3% 30.58 30.78 29.76 305,928
Aug 26 2021 29.70 -0.31 -1.03% 30.08 30.29 29.66 302,583
See More Historical Prices »


Your Recent History
NASDAQ
UCBI
United Com..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.