United Community Banks In... (UCB)
NYSE: UCB
· Real-Time Price · USD
29.97
0.49 (1.66%)
At close: Oct 17, 2025, 3:59 PM
29.96
-0.03%
After-hours: Oct 17, 2025, 05:01 PM EDT
UCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 31.24 | 31.40 | 29.28 | 29.48 | 29.48 | -6.56% | 775,434 |
| Oct 15, 2025 | 32.54 | 32.64 | 31.39 | 31.55 | 31.55 | -2.62% | 533,438 |
| Oct 14, 2025 | 31.31 | 32.63 | 31.23 | 32.40 | 32.40 | 2.89% | 628,800 |
| Oct 13, 2025 | 30.99 | 31.54 | 30.82 | 31.49 | 31.49 | 3.25% | 684,240 |
| Oct 10, 2025 | 32.16 | 32.39 | 30.47 | 30.50 | 30.50 | -4.75% | 836,113 |
| Oct 9, 2025 | 31.98 | 32.24 | 31.65 | 32.02 | 32.02 | 0.03% | 530,744 |
| Oct 8, 2025 | 32.21 | 32.35 | 31.86 | 32.01 | 32.01 | -0.19% | 469,500 |
| Oct 7, 2025 | 31.86 | 32.11 | 31.80 | 32.07 | 32.07 | 0.69% | 831,900 |
| Oct 6, 2025 | 31.80 | 32.33 | 31.50 | 31.85 | 31.85 | 1.08% | 562,100 |
| Oct 3, 2025 | 31.26 | 31.86 | 31.26 | 31.51 | 31.51 | 1.16% | 1,006,011 |
| Oct 2, 2025 | 30.86 | 31.25 | 30.79 | 31.15 | 31.15 | 0.71% | 653,000 |
| Oct 1, 2025 | 31.12 | 31.18 | 30.68 | 30.93 | 30.93 | -1.34% | 371,814 |
| Sep 30, 2025 | 31.51 | 31.63 | 30.89 | 31.35 | 31.35 | -0.29% | 544,131 |
| Sep 29, 2025 | 31.87 | 32.10 | 31.18 | 31.44 | 31.44 | -1.23% | 754,129 |
| Sep 26, 2025 | 31.77 | 32.09 | 31.53 | 31.83 | 31.83 | 0.60% | 433,044 |
| Sep 25, 2025 | 31.37 | 31.83 | 31.19 | 31.64 | 31.64 | 0.70% | 458,000 |
| Sep 24, 2025 | 31.51 | 31.61 | 31.24 | 31.42 | 31.42 | 0.06% | 555,900 |
| Sep 23, 2025 | 31.86 | 32.28 | 31.37 | 31.40 | 31.40 | -1.26% | 582,500 |
| Sep 22, 2025 | 32.04 | 32.15 | 31.50 | 31.80 | 31.80 | -1.33% | 595,700 |
| Sep 19, 2025 | 32.50 | 32.50 | 31.93 | 32.23 | 32.23 | -0.49% | 1,728,200 |
Page 1 of 136