Skip to main content
IC
United Community Banks, Inc. (UCB)
NYSE: UCB · Real-Time Price · USD
29.76
+1.23 (4.31%)
At close: May 12, 2025, 4:00 PM
29.76
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

United Community Banks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202529.8830.2729.6729.7629.764.31%651,557
May 9, 202528.6228.8028.3128.5328.53-0.31%423,277
May 8, 202528.3128.9328.2528.6228.622.14%562,602
May 7, 202528.1528.2027.8528.0228.020.61%691,201
May 6, 202528.0028.3427.8127.8527.85-2.07%536,909
May 5, 202528.2628.8528.2228.4428.44-0.46%469,057
May 2, 202528.3428.6528.0228.5728.572.47%560,810
May 1, 202527.6628.1227.3627.8827.880.98%907,296
Apr 30, 202527.1127.7426.8827.6127.61-0.58%713,260
Apr 29, 202527.6027.8227.1527.7727.770.76%816,587
Apr 28, 202527.1327.5727.0927.5627.561.10%675,053
Apr 25, 202526.8727.3226.8727.2627.26-0.18%693,973
Apr 24, 202526.4727.4126.2427.3127.312.55%827,784
Apr 23, 202527.0027.7326.4626.6326.631.37%1,068,421
Apr 22, 202525.2526.2824.6826.2726.276.88%1,285,254
Apr 21, 202524.4424.6524.0924.5824.58-0.85%860,246
Apr 17, 202524.6824.9824.4524.7924.790.57%1,063,249
Apr 16, 202524.4424.9024.4024.6524.650.53%1,226,715
Apr 15, 202523.7724.8423.7724.5224.522.90%951,358
Apr 14, 202524.0024.0323.1923.8323.830.97%658,427
Apr 11, 202523.4023.8523.0523.6023.60-0.42%775,266
Apr 10, 202524.7525.0022.9323.7023.70-7.13%1,777,085
Apr 9, 202523.4525.8823.2125.5225.527.50%2,290,117
Apr 8, 202524.9825.1723.3823.7423.74-1.49%1,182,784
Apr 7, 202523.6825.5423.3824.1024.10-0.58%1,365,116
Apr 4, 202524.1624.3923.4124.2424.24-4.75%1,269,297
Apr 3, 202526.4726.7425.2825.4525.45-8.81%1,303,138
Apr 2, 202527.2327.9927.2327.9127.910.76%856,147
Apr 1, 202527.8427.9927.3627.7027.70-1.53%703,053
Mar 31, 202527.4428.2627.3628.1328.131.19%899,468
Mar 28, 202528.5328.5527.6527.8027.80-2.63%472,872
Mar 27, 202528.7928.8428.3328.5528.55-0.56%635,400
Mar 26, 202528.9129.3028.6128.7128.710.21%821,434
Mar 25, 202529.0129.1128.6128.6528.65-0.97%3,124,433
Mar 24, 202528.5829.0728.2628.9328.933.40%867,030
Mar 21, 202527.9028.2227.5327.9827.98-0.50%1,896,621
Mar 20, 202527.6728.7727.6728.1228.12-2.80%928,470
Mar 19, 202528.7229.3628.5728.9328.931.01%1,343,619
Mar 18, 202528.4428.8028.2328.6428.640.21%1,181,920
Mar 17, 202528.3428.8028.3428.5828.580.39%578,798
Mar 14, 202528.0028.5427.8128.4728.472.04%664,859
Mar 13, 202528.4328.7827.8727.9027.67-1.86%552,426
Mar 12, 202528.2728.6727.8028.4328.191.32%662,712
Mar 11, 202528.5728.8727.9228.0627.83-1.02%607,834
Mar 10, 202529.1129.4428.0328.3528.11-4.26%869,390
Mar 7, 202529.7729.8829.0929.6129.36-0.94%609,866
Mar 6, 202529.9230.1429.5329.8929.64-1.35%499,596
Mar 5, 202530.5930.8129.8630.3030.05-0.49%551,100
Mar 4, 202531.6831.7430.4330.4530.20-4.90%581,207
Mar 3, 202532.3032.7131.8032.0231.75-0.65%603,899