United Community Bancorp (UCBA)
NASDAQ: UCBA
· Real-Time Price · USD
27.85
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
UCBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2018 | 27.26 | 27.90 | 27.26 | 27.85 | 27.85 | 2.39% | 40,345 |
| Sep 13, 2018 | 27.00 | 27.25 | 27.00 | 27.20 | 27.20 | 1.49% | 26,227 |
| Sep 12, 2018 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.00% | 0 |
| Sep 11, 2018 | 27.90 | 27.90 | 26.80 | 26.80 | 26.80 | 0.56% | 245 |
| Sep 10, 2018 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.00% | 0 |
| Sep 7, 2018 | 26.95 | 26.95 | 26.40 | 26.65 | 26.65 | 0.38% | 1,205 |
| Sep 6, 2018 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -2.46% | 220 |
| Sep 5, 2018 | 26.56 | 27.60 | 26.56 | 27.22 | 27.23 | 1.38% | 1,323 |
| Sep 4, 2018 | 27.10 | 27.10 | 26.65 | 26.85 | 26.85 | 0.37% | 3,705 |
| Aug 31, 2018 | 27.20 | 27.20 | 26.75 | 26.75 | 26.75 | 0.00% | 824 |
| Aug 30, 2018 | 26.70 | 26.75 | 26.70 | 26.75 | 26.75 | -0.37% | 916 |
| Aug 29, 2018 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.56% | 1,401 |
| Aug 28, 2018 | 27.24 | 27.24 | 27.00 | 27.00 | 27.00 | -0.92% | 1,714 |
| Aug 27, 2018 | 27.85 | 27.85 | 27.25 | 27.25 | 27.25 | -0.91% | 1,404 |
| Aug 24, 2018 | 27.75 | 27.80 | 27.50 | 27.50 | 27.50 | -0.54% | 1,907 |
| Aug 23, 2018 | 27.70 | 27.75 | 27.65 | 27.65 | 27.65 | 0.00% | 1,206 |
| Aug 22, 2018 | 27.49 | 27.65 | 27.30 | 27.65 | 27.55 | 1.10% | 2,739 |
| Aug 21, 2018 | 27.75 | 27.75 | 27.35 | 27.35 | 27.25 | -1.80% | 3,567 |
| Aug 20, 2018 | 27.85 | 27.85 | 27.85 | 27.85 | 27.75 | 0.00% | 2,364 |
| Aug 17, 2018 | 27.70 | 27.85 | 27.70 | 27.85 | 27.75 | 0.54% | 6,532 |