UCBI

United Communty Banks Historical Data

UCBI Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 34.96 0.90 2.64% 34.48 35.03 34.005 978,672
Oct 19 2021 34.06 0.12 0.35% 33.94 34.06 33.51 436,308
Oct 18 2021 33.94 -0.02 -0.06% 34.26 34.26 33.64 318,180
Oct 15 2021 33.96 -0.17 -0.5% 34.75 34.75 33.905 432,453
Oct 14 2021 34.13 0.93 2.8% 33.60 34.19 33.2925 450,214
Oct 13 2021 33.20 -0.33 -0.98% 33.43 33.43 32.95 420,483
Oct 12 2021 33.53 0.12 0.36% 33.26 33.65 33.09 361,612
Oct 11 2021 33.41 -0.47 -1.39% 34.19 34.21 33.40 314,233
Oct 08 2021 33.88 0.23 0.68% 33.68 34.00 32.96 265,697
Oct 07 2021 33.65 0.71 2.16% 33.32 33.66 31.8501 267,870
Oct 06 2021 32.94 -0.11 -0.33% 32.86 32.98 31.9204 313,922
Oct 05 2021 33.05 -0.46 -1.37% 33.60 33.69 33.04 449,438
Oct 04 2021 33.51 0.27 0.81% 33.25 33.67 32.80 453,794
Oct 01 2021 33.24 0.42 1.28% 32.88 33.50 32.63 794,077
Sep 30 2021 32.82 0.13 0.4% 32.99 33.3496 32.64 1,001,316
Sep 29 2021 32.69 0.73 2.28% 32.02 32.79 31.68 634,188
Sep 28 2021 31.96 0.47 1.49% 31.68 32.10 31.44 901,133
Sep 27 2021 31.49 1.01 3.31% 30.67 31.94 30.58 513,838
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 06 2021 30.04 0.00 +0.00% 30.11 30.12 29.88 0
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
Aug 25 2021 30.01 0.00 0.0% 30.07 30.51 29.92 251,553
Aug 24 2021 30.01 -0.17 -0.56% 30.24 30.47 29.98 201,746
Aug 23 2021 30.18 0.38 1.28% 30.10 30.29 29.995 249,828
Aug 20 2021 29.80 0.45 1.53% 29.30 30.245 29.25 358,062
Aug 19 2021 29.35 -0.64 -2.13% 29.67 29.94 29.075 319,371
Aug 18 2021 29.99 -0.51 -1.67% 30.43 30.59 29.93 232,951
Aug 17 2021 30.50 -0.28 -0.91% 30.50 30.75 30.17 366,303
Aug 16 2021 30.78 -0.30 -0.97% 30.88 31.03 30.37 246,230
Aug 13 2021 31.08 -0.04 -0.13% 31.30 31.30 30.70 225,939
Aug 12 2021 31.12 -0.07 -0.22% 31.19 31.23 30.81 271,860
Aug 11 2021 31.19 0.49 1.6% 30.69 31.22 30.36 234,255
Aug 10 2021 30.70 0.31 1.04% 30.49 30.82 29.57 238,432
Aug 09 2021 30.385 -0.02 -0.05% 30.44 30.83 30.12 276,377
Aug 06 2021 30.40 1.17 4.0% 29.73 30.47 29.44 521,216
Aug 05 2021 29.23 0.58 2.02% 28.73 29.43 28.55 249,944
Aug 04 2021 28.65 -0.46 -1.58% 28.67 29.21 28.5701 253,657
Aug 03 2021 29.11 0.43 1.5% 28.91 29.33 28.42 435,070
Aug 02 2021 28.68 -0.13 -0.45% 28.95 29.70 28.62 385,907
Jul 30 2021 28.81 -0.32 -1.1% 29.24 29.49 28.78 365,163
Jul 29 2021 29.13 0.08 0.28% 29.34 29.51 29.01 247,171
Jul 28 2021 29.05 0.17 0.59% 28.95 29.38 28.49 327,927
Jul 27 2021 28.88 0.01 0.03% 28.57 29.1097 28.40 254,311
Jul 26 2021 28.87 0.19 0.66% 28.70 29.24 28.70 349,782
Jul 23 2021 28.68 0.64 2.28% 28.61 28.72 28.27 300,516


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.