Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
United Communty Banks Inc (UCBI)
United Communty Banks Inc (UCBI) Historical

UCBI United Communty Banks Inc

27.83

0.00 (0.00%)

Sep 19 2024 - Closed

Delayed by 15 minutes

UCBI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 20 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Sep 19 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Sep 18 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Sep 17 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Sep 16 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Sep 13 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Sep 12 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Sep 11 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Sep 10 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Sep 09 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Sep 06 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Sep 05 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Sep 04 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Sep 03 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Aug 30 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Aug 29 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Aug 28 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Aug 27 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Aug 26 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Aug 23 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Aug 22 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Aug 21 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Aug 20 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Aug 19 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Aug 16 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Aug 15 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Aug 14 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Aug 13 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Aug 12 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Aug 09 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Aug 08 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Aug 07 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Aug 06 2024	27.83	0.00	0.00%	27.83	27.83	27.83	0
Aug 05 2024	27.83	-0.93	-3.23%	27.99	28.445	26.96	771,627
Aug 02 2024	28.76	-1.05	-3.52%	28.49	29.275	28.37	694,171
Aug 01 2024	29.81	-1.14	-3.68%	30.94	31.025	29.34	700,284
Jul 31 2024	30.95	-0.12	-0.39%	31.11	31.72	30.71	597,900
Jul 30 2024	31.07	0.28	0.91%	30.99	31.18	30.73	651,439
Jul 29 2024	30.79	-0.72	-2.28%	31.59	31.70	30.78	551,276
Jul 26 2024	31.51	0.33	1.06%	31.58	31.96	31.30	663,542
Jul 25 2024	31.18	1.13	3.76%	30.46	31.535	30.33	1,205,280
Jul 24 2024	30.05	0.12	0.40%	29.96	31.19	29.96	1,035,188
Jul 23 2024	29.93	0.31	1.05%	29.28	30.43	29.24	1,177,239
Jul 22 2024	29.62	0.42	1.44%	28.97	29.71	28.72	328,818
Jul 19 2024	29.20	0.04	0.14%	29.29	29.68	29.08	591,388
Jul 18 2024	29.16	-0.44	-1.49%	29.30	30.04	28.87	810,805
Jul 17 2024	29.60	0.57	1.96%	28.67	29.82	28.67	725,626
Jul 16 2024	29.03	1.02	3.64%	28.36	29.37	28.32	823,070
Jul 15 2024	28.01	1.01	3.74%	27.40	28.35	27.40	738,110
Jul 12 2024	27.00	-0.03	-0.11%	27.42	27.465	26.96	502,074
Jul 11 2024	27.03	1.38	5.38%	26.10	27.09	26.08	754,256
Jul 10 2024	25.65	0.67	2.68%	25.00	25.71	24.91	349,362
Jul 09 2024	24.98	0.42	1.71%	24.44	24.99	24.36	402,265
Jul 08 2024	24.56	-0.12	-0.49%	24.85	25.05	24.51	268,343
Jul 05 2024	24.68	-0.29	-1.16%	25.05	25.08	24.54	444,668
Jul 03 2024	24.97	-0.49	-1.92%	25.48	25.48	24.97	252,246
Jul 02 2024	25.46	0.36	1.43%	25.07	25.56	25.07	411,718
Jul 01 2024	25.10	-0.36	-1.41%	25.43	25.64	25.02	523,956
Jun 28 2024	25.46	0.26	1.03%	25.47	25.89	25.27	1,713,752
Jun 27 2024	25.20	0.33	1.33%	24.91	25.23	24.6954	336,328
Jun 26 2024	24.87	0.11	0.44%	24.54	24.95	24.46	331,885
Jun 25 2024	24.76	-0.34	-1.35%	24.90	25.06	24.72	385,172

United Communty Banks

Delayed Upgrade Clock