Canada markets closed

United Community Banks, Inc. (UCBIO)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
23.71-0.14 (-0.59%)
At close: 04:00PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202423.5324.1923.5323.7123.714,200
May 09, 202423.7424.2123.5123.5723.5711,600
May 08, 202424.2124.2123.5023.5023.503,600
May 07, 202423.9823.9823.5623.6023.607,000
May 06, 202423.8024.0923.5123.5523.552,400
May 03, 202423.5023.6023.5023.5123.512,900
May 02, 202423.2823.8523.2523.5523.559,200
May 01, 202423.1323.1323.1323.1323.13700
Apr 30, 202423.2323.8223.2323.7623.762,100
Apr 29, 202423.4923.7823.4023.4023.403,200
Apr 26, 202423.4023.7823.1023.1023.103,700
Apr 25, 202423.5523.5523.5523.5523.551,300
Apr 24, 202423.3023.5423.3023.5423.54600
Apr 23, 202423.2223.5423.2023.4023.405,300
Apr 22, 202423.7423.7423.0623.1323.131,400
Apr 19, 202423.2523.3222.9022.9922.999,200
Apr 18, 202423.7223.7223.0523.0523.052,600
Apr 17, 202423.4623.5723.0523.5623.563,200
Apr 16, 202423.0023.5722.9523.4523.454,300
Apr 15, 202423.3523.4622.9523.2623.267,000
Apr 12, 202423.2623.6622.6123.2623.266,300
Apr 11, 202423.4023.4023.1823.2623.265,400
Apr 10, 202424.0824.0823.3623.4023.407,500
Apr 09, 202424.4924.4923.6623.7023.707,200
Apr 08, 202423.9024.4923.9024.0424.041,900
Apr 05, 202424.0024.4023.7223.7623.769,100
Apr 04, 202423.8823.8823.8823.8823.88400
Apr 03, 202423.6023.8923.5023.8823.883,000
Apr 02, 202423.7023.9923.4623.6623.669,500
Apr 01, 202423.6923.9023.6923.9023.901,700
Mar 28, 202423.9023.9023.5323.7623.764,700
Mar 27, 202423.2623.3823.2623.3823.381,200
Mar 26, 202423.2424.2123.2323.2623.2610,700
Mar 25, 202423.3423.6523.2223.2323.232,300
Mar 22, 202423.6023.9623.2123.4023.405,700
Mar 21, 202423.6024.2523.2023.7023.708,700
Mar 20, 202423.5023.6523.5023.6523.652,800
Mar 19, 202423.5623.7023.4023.6923.693,800
Mar 18, 202423.6623.8023.2523.8023.805,100
Mar 15, 202423.6323.6323.2123.5823.584,200
Mar 14, 202423.3623.5423.3623.4423.441,500
Mar 13, 202423.6523.6523.6523.6523.65400
Mar 12, 202423.9423.9423.2123.5023.505,000
Mar 11, 202423.7523.8023.4023.4023.403,700
Mar 08, 202423.7524.2122.8923.4423.442,900
Mar 07, 202423.8024.2123.4723.4723.473,000
Mar 06, 202423.8924.4323.1623.7223.727,800
Mar 05, 202423.6723.8123.6723.7823.78700
Mar 04, 202424.1424.1423.6723.6723.675,900
Mar 01, 202424.2024.2524.1024.1024.101,900
Feb 29, 202424.2224.4024.2024.2924.294,000
Feb 28, 202424.2024.5024.2024.3524.354,200
Feb 28, 20240.43 Dividend
Feb 27, 202424.3124.3524.2124.3523.926,900
Feb 26, 202424.2024.3224.2024.2023.776,500
Feb 23, 202424.3824.3824.1524.1523.72600
Feb 22, 202424.3524.4324.1024.1523.727,300
Feb 21, 202424.3024.3024.0024.0023.581,800
Feb 20, 202424.2024.2024.0024.0023.583,700
Feb 16, 202424.1524.5023.8323.8323.4111,800
Feb 15, 202424.1024.2023.8523.9123.493,100
Feb 14, 202424.0624.4723.6923.8523.436,800
Feb 13, 202424.1024.4024.1024.1023.6710,100
Feb 12, 202424.4224.4224.0224.4023.974,700
Feb 09, 202424.4424.4424.0124.0123.592,000
Feb 08, 202424.0024.0223.6023.9123.493,200
Feb 07, 202424.0024.3323.9924.1423.718,400
Feb 06, 202424.1924.2223.9524.2223.793,500
Feb 05, 202424.0124.3423.6924.0123.599,800
Feb 02, 202423.8024.3023.8024.1023.674,300
Feb 01, 202424.5024.5123.8024.2323.8018,200
Jan 31, 202424.5524.8924.5024.5024.076,700
Jan 30, 202423.9924.8323.9924.8324.394,400
Jan 29, 202424.6024.8924.5824.8024.3623,000
Jan 26, 202424.3224.4824.1824.2223.793,500
Jan 25, 202424.1524.4723.9224.3923.968,900
Jan 24, 202423.8824.2523.8824.1823.7587,900
Jan 23, 202423.6023.9423.5423.6623.2410,900
Jan 22, 202423.7223.9223.5923.8623.442,400
Jan 19, 202423.7523.9923.6423.7323.313,100
Jan 18, 202423.5723.9723.4323.6623.2413,500
Jan 17, 202423.1523.7023.1523.5623.1514,000
Jan 16, 202423.5023.5923.2123.4022.992,900
Jan 12, 202423.2023.6523.1123.5823.1612,200
Jan 11, 202423.0023.0022.9022.9822.571,600
Jan 10, 202422.8523.2022.7122.9522.5512,700
Jan 09, 202423.1523.1522.5522.8522.455,900
Jan 08, 202422.5923.1522.5922.7522.358,600
Jan 05, 202423.0923.0923.0923.0922.68200
Jan 04, 202422.8423.2022.5123.2022.798,500
Jan 03, 202422.8722.8822.1522.8422.442,700
Jan 02, 202423.1623.2522.7022.8422.4414,000
Dec 29, 202323.2523.2523.1523.1522.744,600
Dec 28, 202322.9223.3522.9222.9622.553,100
Dec 27, 202323.5023.5022.8222.9822.578,300
Dec 26, 202322.9423.3022.5522.8222.428,200
Dec 22, 202322.7523.3622.7523.0022.596,400
Dec 21, 202323.3923.3923.0023.1022.696,500
Dec 20, 202323.1023.3322.3023.1222.715,300
Dec 19, 202323.2023.3522.7122.7122.311,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...