United Communty Banks Inc (UCBIO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1722378900 | 24.55 | 0.05 | 0.20 | 24.46 | 24.64 | 24.46 | 3153 |
| 1722292500 | 24.5 | 0.05 | 0.21 | 24.319 | 24.62 | 24.25 | 9818 |
| 1722033300 | 24.4487 | 0.24 | 0.99 | 24.23 | 24.4487 | 24.2 | 8855 |
| 1721946900 | 24.21 | -0.02 | -0.08 | 24.2 | 24.35 | 24.175 | 6449 |
| 1721860500 | 24.23 | 0.02 | 0.08 | 24.2 | 24.3962 | 24.12 | 2794 |
| 1721774100 | 24.21 | -0.01 | -0.04 | 24.25 | 24.4 | 24.2 | 5623 |
| 1721687700 | 24.22 | 0.02 | 0.08 | 24.21 | 24.4 | 24.02 | 4413 |
| 1721428500 | 24.2 | -0.03 | -0.12 | 24.26 | 24.26 | 24.1397 | 4276 |
| 1721342100 | 24.2287 | -0.17 | -0.70 | 24.25 | 24.3 | 24 | 5099 |
| 1721255700 | 24.4 | -0.05 | -0.20 | 24.37 | 24.4 | 24.2 | 4247 |
| 1721169300 | 24.45 | 0.15 | 0.64 | 24.3 | 24.4502 | 24.3 | 4778 |
| 1721082900 | 24.295 | 0.08 | 0.31 | 24.23 | 24.33 | 24.2 | 3542 |
| 1720823700 | 24.22 | 0.32 | 1.34 | 23.9 | 24.22 | 23.9 | 5056 |
| 1720737300 | 23.9 | 0.3 | 1.27 | 23.3101 | 23.9 | 23.3101 | 5352 |
| 1720650900 | 23.6 | -0.1 | -0.42 | 23.86 | 23.86 | 23.3101 | 5558 |
| 1720564500 | 23.7 | -0.05 | -0.21 | 23.65 | 23.9999 | 23.3 | 5184 |
| 1720478100 | 23.75 | 0.25 | 1.06 | 23.78 | 23.8999 | 23.7 | 7408 |
| 1720218900 | 23.5001 | -0.03 | -0.13 | 23.68 | 23.77 | 23.41 | 11462 |
| 1720040640 | 23.53 | 0.23 | 0.99 | 23.4 | 23.53 | 23.4 | 3267 |
| 1719959700 | 23.3 | 0 | 0.00 | 23.41 | 23.53 | 23.3 | 10543 |
| 1719873300 | 23.3 | -0.25 | -1.06 | 23.3 | 23.5204 | 23.26 | 1950 |
| 1719614100 | 23.55 | 0 | 0.00 | 23.55 | 23.55 | 23.55 | 0 |
| 1719527700 | 23.55 | 0.02 | 0.08 | 23.46 | 23.5699 | 23.46 | 13426 |
| 1719441300 | 23.53 | -0.01 | -0.02 | 23.4 | 23.6 | 23.34 | 21533 |
| 1719354900 | 23.5351 | -0.01 | -0.06 | 23.53 | 23.6 | 23.4972 | 6289 |
| 1719268500 | 23.55 | -0.37 | -1.55 | 23.82 | 24.034 | 23.53 | 9612 |
| 1719009300 | 23.92 | 0.03 | 0.13 | 23.8 | 24.0999 | 23.75 | 6891 |
| 1718922900 | 23.89 | 0.28 | 1.19 | 23.82 | 23.9999 | 23.5827 | 10975 |
| 1718750100 | 23.61 | -0.24 | -1.01 | 23.67 | 23.9999 | 23.5001 | 2094 |
| 1718663700 | 23.8499 | -0.16 | -0.67 | 23.75 | 23.85 | 23.75 | 2588 |
| 1718404500 | 24.0099 | 0.21 | 0.88 | 23.78 | 24.0099 | 23.45 | 8627 |
| 1718318100 | 23.8 | 0.31 | 1.32 | 23.41 | 23.8 | 23.41 | 1515 |
| 1718231700 | 23.49 | -0.09 | -0.38 | 23.56 | 23.56 | 23.3001 | 9140 |
| 1718145300 | 23.58 | 0.03 | 0.13 | 23.4 | 23.58 | 23.4 | 3050 |
| 1718058900 | 23.5493 | -0.06 | -0.26 | 23.555 | 23.5854 | 23.5493 | 1632 |
| 1717799700 | 23.61 | -0.16 | -0.65 | 23.65 | 23.65 | 23.47 | 5520 |
| 1717713300 | 23.765 | 0.23 | 0.96 | 23.59 | 23.765 | 23.41 | 9610 |
| 1717626900 | 23.54 | 0.05 | 0.21 | 23.45 | 23.5844 | 23.45 | 3026 |
| 1717540500 | 23.49 | -0.08 | -0.34 | 23.51 | 23.6 | 23.25 | 8114 |
| 1717454100 | 23.57 | -0.22 | -0.92 | 23.61 | 23.79 | 23.234 | 3058 |
| 1717194900 | 23.79 | -0.4 | -1.65 | 23.85 | 23.85 | 23.405 | 8182 |
| 1717108500 | 24.19 | 0.33 | 1.36 | 24 | 24.29 | 23.85 | 3943 |
| 1717022100 | 23.865 | 0.09 | 0.39 | 23.96 | 24 | 23.65 | 18893 |
| 1716935700 | 23.7724 | 0.01 | 0.05 | 23.85 | 23.99 | 23.7601 | 5562 |
| 1716590100 | 23.76 | 0.01 | 0.04 | 23.71 | 23.825 | 23.64 | 3969 |
| 1716503700 | 23.7501 | -0.29 | -1.21 | 24.07 | 24.15 | 23.75 | 12051 |
| 1716417300 | 24.04 | -0.09 | -0.37 | 23.96 | 24.0899 | 23.88 | 5146 |
| 1716330900 | 24.13 | 0.28 | 1.17 | 23.86 | 24.19 | 23.86 | 2359 |
| 1716244500 | 23.85 | -0.09 | -0.37 | 23.81 | 24.1716 | 23.7872 | 5472 |
| 1715985300 | 23.9395 | 0.09 | 0.38 | 23.76 | 24.125 | 23.76 | 8133 |
| 1715898900 | 23.85 | 0.09 | 0.38 | 23.86 | 23.87 | 23.62 | 6460 |
| 1715812500 | 23.76 | -0.22 | -0.92 | 24.14 | 24.2 | 23.76 | 4653 |
| 1715726100 | 23.98 | 0.44 | 1.87 | 23.81 | 24.0063 | 23.5501 | 5590 |
| 1715639700 | 23.54 | -0.17 | -0.72 | 23.77 | 24.1921 | 23.54 | 1227 |
| 1715380500 | 23.71 | 0.14 | 0.59 | 23.53 | 24.1914 | 23.53 | 4183 |
| 1715294100 | 23.57 | 0.07 | 0.30 | 23.74 | 24.21 | 23.51 | 11620 |
| 1715207700 | 23.5001 | -0.1 | -0.42 | 23.6 | 24.2099 | 23.5001 | 3580 |
| 1715121300 | 23.6 | 0.05 | 0.21 | 23.98 | 23.98 | 23.56 | 6940 |
| 1715034900 | 23.55 | 0.04 | 0.17 | 23.89 | 24.0899 | 23.5101 | 2409 |
| 1714775700 | 23.5101 | -0.04 | -0.17 | 23.5 | 23.6 | 23.5 | 2930 |
| 1714689300 | 23.55 | 0.42 | 1.82 | 23.28 | 23.85 | 23.25 | 9160 |
| 1714602900 | 23.13 | -0.63 | -2.65 | 23.13 | 23.13 | 23.13 | 711 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
