United Community Banks In... (UCB)
NYSE: UCB
· Real-Time Price · USD
31.21
-0.35 (-1.11%)
At close: Aug 15, 2025, 3:59 PM
31.21
-0.02%
After-hours: Aug 15, 2025, 05:29 PM EDT
UCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.04 | 31.57 | 30.96 | 31.56 | 31.56 | -0.03% | 469,471 |
| Aug 13, 2025 | 31.18 | 31.63 | 30.93 | 31.57 | 31.57 | 2.17% | 580,320 |
| Aug 12, 2025 | 29.82 | 30.96 | 29.82 | 30.90 | 30.90 | 4.36% | 465,817 |
| Aug 11, 2025 | 29.74 | 30.01 | 29.46 | 29.61 | 29.61 | -0.30% | 414,649 |
| Aug 8, 2025 | 29.82 | 29.82 | 29.46 | 29.70 | 29.70 | 0.78% | 481,604 |
| Aug 7, 2025 | 30.18 | 30.18 | 29.37 | 29.47 | 29.47 | -1.37% | 509,600 |
| Aug 6, 2025 | 30.17 | 30.20 | 29.87 | 29.88 | 29.88 | -0.83% | 547,400 |
| Aug 5, 2025 | 30.31 | 30.38 | 29.41 | 30.13 | 30.13 | -0.33% | 821,900 |
| Aug 4, 2025 | 29.94 | 30.39 | 29.83 | 30.23 | 30.23 | 1.07% | 806,800 |
| Aug 1, 2025 | 29.96 | 30.12 | 29.29 | 29.91 | 29.91 | -1.93% | 828,541 |
| Jul 31, 2025 | 30.36 | 30.63 | 30.09 | 30.50 | 30.50 | -0.91% | 854,800 |
| Jul 30, 2025 | 31.26 | 31.38 | 30.54 | 30.78 | 30.78 | -1.47% | 537,100 |
| Jul 29, 2025 | 31.60 | 31.60 | 30.96 | 31.24 | 31.24 | -0.41% | 791,900 |
| Jul 28, 2025 | 31.40 | 31.56 | 31.26 | 31.37 | 31.37 | -0.54% | 703,346 |
| Jul 25, 2025 | 31.21 | 31.59 | 30.82 | 31.54 | 31.54 | 0.54% | 805,838 |
| Jul 24, 2025 | 32.12 | 32.12 | 31.22 | 31.37 | 31.37 | -1.75% | 983,548 |
| Jul 23, 2025 | 32.08 | 32.14 | 31.16 | 31.93 | 31.93 | 2.11% | 951,636 |
| Jul 22, 2025 | 31.40 | 31.60 | 31.15 | 31.27 | 31.27 | -0.51% | 1,179,205 |
| Jul 21, 2025 | 31.76 | 32.03 | 31.42 | 31.43 | 31.43 | -0.91% | 627,900 |
| Jul 18, 2025 | 31.75 | 32.00 | 31.36 | 31.72 | 31.72 | 0.00% | 756,713 |