Canada markets open in 8 hours 58 minutes

United Community Banks, Inc. (UCBIO)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
23.54+0.11 (+0.47%)
At close: 04:00PM EDT
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202423.4523.5823.4523.5423.543,000
Jun 04, 202423.5523.6023.2523.4923.498,100
Jun 03, 202423.7223.7223.2323.5723.573,100
May 31, 202423.8523.8523.4123.7923.798,200
May 31, 20240.43 Dividend
May 30, 202423.9624.2923.8524.1923.763,900
May 29, 202424.0024.0023.6523.8623.4418,900
May 28, 202423.8523.9923.7623.7723.355,600
May 24, 202423.6523.8323.6423.7623.344,000
May 23, 202424.0724.1523.7523.7523.3312,100
May 22, 202423.9624.0923.8824.0423.615,100
May 21, 202423.9124.1923.9124.1323.702,400
May 20, 202423.9124.1723.7923.8523.435,500
May 17, 202423.7624.1323.7623.9423.518,100
May 16, 202423.6223.8723.6223.8523.436,500
May 15, 202424.1424.2023.7623.7623.344,700
May 14, 202423.8124.0123.5523.9823.555,600
May 13, 202424.1924.1923.5423.5423.121,200
May 10, 202423.5324.1923.5323.7123.294,200
May 09, 202423.7424.2123.5123.5723.1511,600
May 08, 202424.2124.2123.5023.5023.083,600
May 07, 202423.9823.9823.5623.6023.187,000
May 06, 202423.8024.0923.5123.5523.132,400
May 03, 202423.5023.6023.5023.5123.092,900
May 02, 202423.2823.8523.2523.5523.139,200
May 01, 202423.1323.1323.1323.1322.72700
Apr 30, 202423.2323.8223.2323.7623.342,100
Apr 29, 202423.4923.7823.4023.4022.983,200
Apr 26, 202423.4023.7823.1023.1022.693,700
Apr 25, 202423.5523.5523.5523.5523.131,300
Apr 24, 202423.3023.5423.3023.5423.12600
Apr 23, 202423.2223.5423.2023.4022.985,300
Apr 22, 202423.7423.7423.0623.1322.721,400
Apr 19, 202423.2523.3222.9022.9922.589,200
Apr 18, 202423.7223.7223.0523.0522.642,600
Apr 17, 202423.4623.5723.0523.5623.143,200
Apr 16, 202423.0023.5722.9523.4523.034,300
Apr 15, 202423.3523.4622.9523.2622.857,000
Apr 12, 202423.2623.6622.6123.2622.856,300
Apr 11, 202423.4023.4023.1823.2622.855,400
Apr 10, 202424.0824.0823.3623.4022.987,500
Apr 09, 202424.4924.4923.6623.7023.287,200
Apr 08, 202423.9024.4923.9024.0423.611,900
Apr 05, 202424.0024.4023.7223.7623.349,100
Apr 04, 202423.8823.8823.8823.8823.46400
Apr 03, 202423.6023.8923.5023.8823.463,000
Apr 02, 202423.7023.9923.4623.6623.249,500
Apr 01, 202423.6923.9023.6923.9023.481,700
Mar 28, 202423.9023.9023.5323.7623.344,700
Mar 27, 202423.2623.3823.2623.3822.961,200
Mar 26, 202423.2424.2123.2323.2622.8510,700
Mar 25, 202423.3423.6523.2223.2322.822,300
Mar 22, 202423.6023.9623.2123.4022.985,700
Mar 21, 202423.6024.2523.2023.7023.288,700
Mar 20, 202423.5023.6523.5023.6523.232,800
Mar 19, 202423.5623.7023.4023.6923.273,800
Mar 18, 202423.6623.8023.2523.8023.385,100
Mar 15, 202423.6323.6323.2123.5823.164,200
Mar 14, 202423.3623.5423.3623.4423.021,500
Mar 13, 202423.6523.6523.6523.6523.23400
Mar 12, 202423.9423.9423.2123.5023.085,000
Mar 11, 202423.7523.8023.4023.4022.983,700
Mar 08, 202423.7524.2122.8923.4423.022,900
Mar 07, 202423.8024.2123.4723.4723.053,000
Mar 06, 202423.8924.4323.1623.7223.307,800
Mar 05, 202423.6723.8123.6723.7823.36700
Mar 04, 202424.1424.1423.6723.6723.255,900
Mar 01, 202424.2024.2524.1024.1023.671,900
Feb 29, 202424.2224.4024.2024.2923.864,000
Feb 28, 202424.2024.5024.2024.3523.924,200
Feb 28, 20240.43 Dividend
Feb 27, 202424.3124.3524.2124.3523.506,900
Feb 26, 202424.2024.3224.2024.2023.356,500
Feb 23, 202424.3824.3824.1524.1523.30600
Feb 22, 202424.3524.4324.1024.1523.307,300
Feb 21, 202424.3024.3024.0024.0023.161,800
Feb 20, 202424.2024.2024.0024.0023.163,700
Feb 16, 202424.1524.5023.8323.8322.9911,800
Feb 15, 202424.1024.2023.8523.9123.073,100
Feb 14, 202424.0624.4723.6923.8523.016,800
Feb 13, 202424.1024.4024.1024.1023.2510,100
Feb 12, 202424.4224.4224.0224.4023.544,700
Feb 09, 202424.4424.4424.0124.0123.172,000
Feb 08, 202424.0024.0223.6023.9123.073,200
Feb 07, 202424.0024.3323.9924.1423.298,400
Feb 06, 202424.1924.2223.9524.2223.363,500
Feb 05, 202424.0124.3423.6924.0123.179,800
Feb 02, 202423.8024.3023.8024.1023.254,300
Feb 01, 202424.5024.5123.8024.2323.3818,200
Jan 31, 202424.5524.8924.5024.5023.646,700
Jan 30, 202423.9924.8323.9924.8323.964,400
Jan 29, 202424.6024.8924.5824.8023.9323,000
Jan 26, 202424.3224.4824.1824.2223.373,500
Jan 25, 202424.1524.4723.9224.3923.538,900
Jan 24, 202423.8824.2523.8824.1823.3387,900
Jan 23, 202423.6023.9423.5423.6622.8310,900
Jan 22, 202423.7223.9223.5923.8623.022,400
Jan 19, 202423.7523.9923.6423.7322.893,100
Jan 18, 202423.5723.9723.4323.6622.8313,500
Jan 17, 202423.1523.7023.1523.5622.7414,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...