United Community Banks In... (UCB)
NYSE: UCB
· Real-Time Price · USD
31.80
0.16 (0.51%)
At close: Sep 26, 2025, 3:20 PM
UCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 31.37 | 31.83 | 31.19 | 31.64 | 31.64 | 0.70% | 437,536 |
| 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 |
| Sep 18, 2025 | 31.75 | 32.49 | 31.65 | 32.39 | 32.39 | 2.63% | 872,630 |
| Sep 17, 2025 | 31.30 | 32.20 | 31.28 | 31.56 | 31.56 | 0.99% | 661,900 |
| Sep 16, 2025 | 31.70 | 31.70 | 31.00 | 31.25 | 31.25 | -1.42% | 573,300 |
| Sep 15, 2025 | 32.16 | 32.26 | 31.62 | 31.70 | 31.70 | -2.19% | 577,216 |
| Sep 12, 2025 | 32.58 | 32.66 | 32.26 | 32.41 | 32.16 | -0.77% | 624,700 |
| Sep 11, 2025 | 32.50 | 32.81 | 32.35 | 32.66 | 32.41 | 0.37% | 468,500 |
| Sep 10, 2025 | 32.65 | 32.80 | 32.48 | 32.54 | 32.29 | -0.21% | 446,500 |
| Sep 9, 2025 | 32.98 | 33.12 | 32.54 | 32.61 | 32.36 | -1.36% | 500,800 |
| Sep 8, 2025 | 33.23 | 33.28 | 32.77 | 33.06 | 32.80 | -0.66% | 391,900 |
| Sep 5, 2025 | 33.71 | 34.04 | 33.10 | 33.28 | 33.02 | -0.89% | 440,700 |
| Sep 4, 2025 | 33.14 | 33.58 | 32.93 | 33.58 | 33.32 | 1.82% | 347,700 |
| Sep 3, 2025 | 32.91 | 33.46 | 32.78 | 32.98 | 32.73 | -0.36% | 385,200 |
| Sep 2, 2025 | 32.90 | 33.26 | 32.69 | 33.10 | 32.84 | -0.90% | 474,700 |
| Aug 29, 2025 | 33.54 | 33.71 | 33.32 | 33.40 | 33.14 | -0.27% | 663,700 |
| Aug 28, 2025 | 33.78 | 33.78 | 33.34 | 33.49 | 33.23 | -0.56% | 434,400 |