Advertisement
U.S. Markets closed

United Community Banks, Inc. (UCB-PI)

NYSE - Nasdaq Real Time Price. Currency in USD
24.920.00 (0.00%)
At close: 02:54PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202424.9025.0324.9024.9224.921,591
Oct 17, 202424.9324.9724.5524.9224.9212,579
Oct 16, 202424.8024.9924.8024.9224.928,215
Oct 15, 202424.7724.8024.5324.8024.8012,678
Oct 14, 202424.5024.7824.5024.6024.603,555
Oct 11, 202424.6524.8524.5024.7424.745,252
Oct 10, 202424.5324.6524.5224.6524.653,184
Oct 09, 202424.6024.6024.4024.4024.404,160
Oct 08, 202424.3524.4824.3424.3424.346,788
Oct 07, 202424.4824.5524.2324.2324.2310,633
Oct 04, 202424.7224.7224.4824.4824.482,856
Oct 03, 202424.5424.6524.4624.5424.545,890
Oct 02, 202424.6724.7324.6024.6524.657,702
Oct 01, 202424.5924.7524.5024.7524.754,762
Sep 30, 202424.7324.7324.5024.5524.558,816
Sep 27, 202424.8125.1424.5524.8624.8613,277
Sep 26, 202424.8124.8524.4624.6524.651,232
Sep 25, 202424.6124.8124.6024.8024.806,276
Sep 24, 202424.6024.6224.4124.6224.624,539
Sep 23, 202424.4224.5724.3024.5724.578,883
Sep 20, 202424.7224.7424.2124.2124.2110,931
Sep 19, 202424.4724.6024.4024.5624.568,889
Sep 18, 202424.4724.4724.3024.3024.305,516
Sep 17, 202424.4724.5324.3624.4524.4512,911
Sep 16, 202424.4924.5024.3024.3024.3010,529
Sep 13, 202424.4224.4524.2124.3624.364,986
Sep 12, 202424.2524.5524.2124.2124.214,308
Sep 11, 202424.4024.4024.2524.2524.251,607
Sep 10, 202424.3724.3724.2024.2524.251,470
Sep 09, 202424.4324.4524.3524.3524.351,615
Sep 06, 202424.5524.5524.4624.4624.461,288
Sep 05, 202424.5524.5524.4524.4624.463,719
Sep 04, 202424.3724.3724.3524.3524.35744
Sep 03, 202424.5524.5524.5024.5024.502,381
Aug 30, 202424.3724.5524.3724.5524.554,339
Aug 29, 202424.9224.9224.8824.8924.891,594
Aug 28, 202424.8024.8824.8024.8824.88973
Aug 27, 202424.8824.9524.8524.9524.954,560
Aug 26, 202424.9024.9424.9024.9424.941,522
Aug 23, 202424.2924.9024.2524.8824.886,925
Aug 22, 202424.9224.9224.6224.6224.623,582
Aug 21, 202424.3624.4024.0824.1924.196,921
Aug 20, 202424.3024.3624.2924.3624.36955
Aug 19, 202424.2024.2024.1024.1324.135,404
Aug 16, 202423.9524.2023.9524.2024.201,273
Aug 15, 202423.7923.9523.7523.9523.952,454
Aug 14, 202423.6224.2123.5023.8023.8013,769
Aug 13, 202423.6123.8423.4423.8423.842,579
Aug 12, 202423.9023.9023.8023.8023.802,463
Aug 09, 202424.0024.1023.7923.7923.793,689
Aug 08, 202424.3024.3023.9023.9523.951,542
Aug 07, 202423.8524.3023.8524.2724.273,241
Aug 06, 202423.8824.0023.7523.8023.805,061
Aug 05, 202424.1524.3523.8823.8823.8811,836
Aug 02, 202424.5024.5024.2124.3324.336,262
Aug 01, 202424.6224.7524.4524.6224.624,007
Jul 31, 202424.8524.9324.2024.5524.557,569
Jul 30, 202424.4624.6424.4624.5524.553,153
Jul 29, 202424.3224.6224.2524.5024.509,818
Jul 26, 202424.3924.4524.2024.4524.458,855
Jul 25, 202424.2024.3524.1724.2124.216,449
Jul 24, 202424.2224.4024.1224.2324.232,794
Jul 23, 202424.4024.4024.2024.2124.215,623
Jul 22, 202424.0224.4024.0224.2224.224,413
Jul 19, 202424.2524.2524.1424.2024.204,276
Jul 18, 202424.2524.3024.0024.2324.235,099
Jul 17, 202424.3724.4024.2024.4024.404,247
Jul 16, 202424.3024.4524.3024.4524.454,778
Jul 15, 202424.2024.3324.2024.3024.303,542
Jul 12, 202424.0024.2223.9624.2224.225,056
Jul 11, 202423.3123.9023.3123.9023.905,352
Jul 10, 202423.8623.8623.3123.6023.605,658
Jul 09, 202423.6624.0023.3023.7023.705,184
Jul 08, 202423.9023.9023.7023.7523.757,408
Jul 05, 202423.6823.7723.4123.5023.5011,462
Jul 03, 202423.5023.5323.4823.5223.523,267
Jul 02, 202423.4023.5323.3023.3023.3010,543
Jul 01, 202423.5223.5223.2623.3023.301,950
Jun 28, 202423.5623.5623.4023.4023.403,569
Jun 27, 202423.5523.5723.4723.5523.5513,426
Jun 26, 202423.6023.6023.3423.5323.5321,533
Jun 25, 202423.6023.6023.5023.5423.546,289
Jun 24, 202423.8524.0323.5323.5523.559,612
Jun 21, 202423.7924.1023.7523.9223.926,891
Jun 20, 202423.8224.0023.5823.8923.8910,975
Jun 18, 202423.9524.0023.5023.6123.612,094
Jun 17, 202423.7523.8523.7523.8523.852,588
Jun 14, 202423.7824.0123.4524.0124.018,627
Jun 13, 202423.4123.8023.4123.8023.801,515
Jun 12, 202423.3023.5323.3023.4923.499,140
Jun 11, 202423.4023.5823.4023.5823.583,050
Jun 10, 202423.5623.5923.5523.5523.551,632
Jun 07, 202423.5623.6323.4723.6123.615,520
Jun 06, 202423.5923.7623.4123.7623.769,610
Jun 05, 202423.4523.5823.4523.5423.543,026
Jun 04, 202423.5523.6023.2523.4923.498,114
Jun 03, 202423.7223.7223.2323.5723.573,058
May 31, 202423.8523.8523.4123.7923.798,182
May 30, 202423.9624.2923.8524.1924.193,943
May 29, 202424.0024.0023.6523.8623.8618,893
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...