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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714516500 | 23.76 | 0.36 | 1.54 | 23.23 | 23.82 | 23.23 | 2067 |
| 1714430100 | 23.4 | 0.3 | 1.29 | 23.4846 | 23.7799 | 23.4 | 3194 |
| 1714170900 | 23.1009 | -0.45 | -1.91 | 23.37 | 23.7799 | 23.1009 | 3659 |
| 1714084500 | 23.55 | 0.01 | 0.04 | 23.52 | 23.55 | 23.52 | 1318 |
| 1713998100 | 23.54 | 0.14 | 0.60 | 23.3 | 23.54 | 23.3 | 578 |
| 1713911700 | 23.4 | 0.27 | 1.17 | 23.01 | 23.5357 | 23.01 | 5272 |
| 1713825300 | 23.13 | 0.14 | 0.61 | 23.7399 | 23.7399 | 23.06 | 1446 |
| 1713566100 | 22.99 | -0.06 | -0.26 | 23.25 | 23.32 | 22.895 | 9245 |
| 1713479700 | 23.0501 | -0.51 | -2.16 | 23.7199 | 23.7199 | 23.05 | 2570 |
| 1713393300 | 23.56 | 0.11 | 0.47 | 23.52 | 23.57 | 23.0501 | 3221 |
| 1713306900 | 23.45 | 0.19 | 0.82 | 23 | 23.57 | 22.92 | 4313 |
| 1713220500 | 23.26 | 0 | 0.00 | 23.35 | 23.4599 | 22.95 | 6998 |
| 1712961300 | 23.26 | 0 | 0.00 | 23.26 | 23.6599 | 22.6101 | 6287 |
| 1712874900 | 23.26 | -0.14 | -0.60 | 23.4 | 23.4 | 23.18 | 5411 |
| 1712788500 | 23.4 | -0.3 | -1.27 | 23.82 | 24.075 | 23.3601 | 7456 |
| 1712702100 | 23.7 | -0.34 | -1.41 | 24.4899 | 24.4899 | 23.6568 | 7218 |
| 1712615700 | 24.04 | 0.28 | 1.18 | 23.78 | 24.4899 | 23.78 | 1853 |
| 1712356500 | 23.76 | -0.12 | -0.50 | 23.97 | 24.3999 | 23.72 | 9130 |
| 1712270100 | 23.88 | 0 | 0.00 | 23.88 | 24 | 23.88 | 377 |
| 1712183700 | 23.88 | 0.22 | 0.93 | 23.6 | 23.8899 | 23.5001 | 2977 |
| 1712097300 | 23.66 | -0.24 | -1.00 | 23.7 | 23.9899 | 23.35 | 9497 |
| 1712010900 | 23.9 | 0.14 | 0.59 | 23.7 | 23.9 | 23.69 | 1717 |
| 1711665300 | 23.76 | 0.38 | 1.63 | 23.45 | 23.9 | 23.45 | 4713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
