Canada markets open in 3 hours 32 minutes

United Community Banks, Inc. (UCBI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.54+0.29 (+1.15%)
At close: 04:00PM EDT
25.54 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202425.1225.7625.0825.5425.54556,300
Apr 19, 202424.5225.2924.4725.2525.251,035,200
Apr 18, 202424.5524.8224.4624.7024.70476,400
Apr 17, 202424.8425.1124.5524.5724.57668,900
Apr 16, 202424.6824.8024.4024.5424.54625,000
Apr 15, 202424.8325.1324.6424.9024.90857,000
Apr 12, 202424.5724.8224.5124.7824.78421,300
Apr 11, 202425.0125.1524.6224.9224.92522,500
Apr 10, 202425.5626.0624.6224.9024.90952,200
Apr 09, 202425.7226.1425.6926.1326.13482,300
Apr 08, 202425.5425.7725.4325.6125.61281,300
Apr 05, 202425.0825.4424.8725.3125.31372,100
Apr 04, 202425.5225.7925.1825.2525.25761,700
Apr 03, 202424.8025.2224.8025.1225.12724,400
Apr 02, 202425.0125.1824.7925.0425.04734,900
Apr 01, 202426.1426.2725.2825.2925.29665,600
Mar 28, 202425.8526.4425.8526.3226.32850,100
Mar 27, 202424.9525.9924.9225.9725.97578,600
Mar 26, 202425.2825.2824.7424.7524.75399,800
Mar 25, 202424.9225.3524.9124.9924.99621,400
Mar 22, 202425.5925.5924.6924.8024.80897,500
Mar 21, 202425.5125.8525.3825.4725.471,250,900
Mar 20, 202424.6225.6824.5725.3525.351,394,800
Mar 19, 202424.7525.0524.7124.7624.76411,800
Mar 18, 202425.1625.3024.7524.8424.84422,500
Mar 15, 202424.7325.2724.7325.1025.101,418,400
Mar 14, 202425.4525.5424.6724.9224.92681,900
Mar 14, 20240.23 Dividend
Mar 13, 202425.4725.9325.4725.7125.48601,100
Mar 12, 202425.9526.0925.4525.5925.36411,600
Mar 11, 202426.1826.3626.0326.1025.87331,600
Mar 08, 202426.7426.7426.1526.2225.99388,900
Mar 07, 202426.5726.8226.1526.2426.01492,400
Mar 06, 202426.3226.7625.5926.2726.03500,600
Mar 05, 202424.8926.3224.8526.2626.03680,400
Mar 04, 202425.6326.0025.0225.0324.81669,800
Mar 01, 202425.8225.8925.3425.6525.42402,100
Feb 29, 202426.1726.5125.8226.0125.78588,900
Feb 28, 202425.4026.0125.3525.5625.33630,800
Feb 27, 202425.7625.9925.5925.7525.521,716,100
Feb 26, 202425.7526.0625.4525.6725.44569,400
Feb 23, 202426.1926.3925.8126.0625.83552,100
Feb 22, 202426.4326.7425.6926.1825.95815,300
Feb 21, 202426.6826.7926.4326.5726.33665,900
Feb 20, 202426.7527.1426.7326.7926.55393,000
Feb 16, 202427.4727.6227.0827.1426.90503,800
Feb 15, 202426.8828.0026.8727.6627.41776,200
Feb 14, 202426.5426.7326.0626.6326.39546,900
Feb 13, 202426.4926.9425.7126.1525.92860,600
Feb 12, 202427.1828.1627.1327.8827.63547,000
Feb 09, 202426.9927.3526.5327.2427.00503,400
Feb 08, 202426.4926.9426.4826.9126.67457,900
Feb 07, 202426.7826.9126.2526.6826.44484,700
Feb 06, 202426.7427.0826.5626.7726.53440,300
Feb 05, 202426.9527.0326.5126.8126.57569,800
Feb 02, 202426.7127.4526.6827.3327.09488,900
Feb 01, 202427.5627.7726.2327.3127.07988,000
Jan 31, 202428.2828.7327.2627.3427.10709,700
Jan 30, 202429.0029.1128.7028.8328.57397,300
Jan 29, 202428.5029.0328.4629.0228.76450,700
Jan 26, 202428.7828.9828.4628.5828.32366,200
Jan 25, 202429.2129.2928.2528.5228.26730,800
Jan 24, 202429.0129.6528.6628.7928.53591,600
Jan 23, 202429.9529.9528.8129.1028.84727,400
Jan 22, 202429.0629.7328.8129.6929.42789,400
Jan 19, 202428.3228.9027.8828.8828.62595,200
Jan 18, 202428.0328.3927.8228.1327.88431,400
Jan 17, 202427.6728.2827.6627.8727.62510,000
Jan 16, 202428.3328.6528.1928.2528.00711,200
Jan 12, 202429.2829.4128.4528.8728.61511,200
Jan 11, 202429.0629.1728.4928.9528.691,095,100
Jan 10, 202429.0329.4228.8729.3829.12764,600
Jan 09, 202429.0029.4528.8529.2228.96758,800
Jan 08, 202428.6629.4628.5829.4529.19703,500
Jan 05, 202428.3229.0228.2628.8328.57580,800
Jan 04, 202428.1728.5827.9928.5528.29694,400
Jan 03, 202428.8628.9628.0028.0327.78674,800
Jan 02, 202429.0829.7029.0429.1728.91593,300
Dec 29, 202329.7229.9229.2129.2629.00582,500
Dec 28, 202329.6730.0429.4529.9329.66340,800
Dec 27, 202329.8530.0929.7429.9629.69399,700
Dec 26, 202329.8630.1029.0829.9129.64663,400
Dec 22, 202329.6729.9729.4929.6329.36393,000
Dec 21, 202329.5029.5628.9229.3629.10586,100
Dec 20, 202329.9330.4729.2429.2428.98802,600
Dec 19, 202329.8130.4029.8030.0529.78698,100
Dec 18, 202330.1530.3029.6529.7029.43527,900
Dec 15, 202330.4330.4329.5529.9629.692,787,100
Dec 14, 202329.5530.7529.5530.2129.941,078,700
Dec 14, 20230.23 Dividend
Dec 13, 202327.5029.3427.3429.3228.83801,800
Dec 12, 202327.5927.8027.3727.4927.03463,500
Dec 11, 202327.4527.7527.2027.6327.17484,000
Dec 08, 202327.1627.6527.0527.4927.03524,500
Dec 07, 202326.6327.1426.4227.1426.69506,500
Dec 06, 202326.4527.3126.4226.4826.04584,000
Dec 05, 202326.3926.3926.0226.1525.71416,600
Dec 04, 202326.0126.5526.0126.4225.98727,800
Dec 01, 202324.5026.2524.4826.2325.79515,000
Nov 30, 202324.7824.8524.5324.6524.24466,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...