United Community Banks In... (UCBI)
NASDAQ: UCBI
· Real-Time Price · USD
27.83
-0.93 (-3.23%)
At close: Aug 05, 2024, 10:00 PM
UCBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2024 | 30.05 | 30.42 | 29.91 | 30.14 | 30.14 | -1.08% | 427,909 |
| Aug 30, 2024 | 30.25 | 30.51 | 29.93 | 30.47 | 30.47 | 1.23% | 428,839 |
| Aug 29, 2024 | 30.50 | 30.50 | 29.99 | 30.10 | 30.10 | -0.30% | 294,028 |
| Aug 28, 2024 | 29.60 | 30.29 | 29.54 | 30.19 | 30.19 | 1.38% | 274,360 |
| Aug 27, 2024 | 29.83 | 29.96 | 29.63 | 29.78 | 29.78 | -1.19% | 363,266 |
| Aug 26, 2024 | 30.88 | 31.06 | 30.14 | 30.14 | 30.14 | -0.89% | 397,746 |
| Aug 23, 2024 | 29.35 | 31.15 | 29.35 | 30.41 | 30.41 | 4.18% | 571,175 |
| Aug 22, 2024 | 28.78 | 29.27 | 28.78 | 29.19 | 29.19 | 0.97% | 279,524 |
| Aug 21, 2024 | 29.04 | 29.04 | 28.62 | 28.91 | 28.91 | 0.24% | 233,740 |
| Aug 20, 2024 | 29.31 | 29.33 | 28.74 | 28.84 | 28.84 | -2.27% | 359,011 |
| Aug 19, 2024 | 29.24 | 29.71 | 29.24 | 29.51 | 29.51 | 0.65% | 444,344 |
| Aug 16, 2024 | 28.77 | 29.56 | 28.47 | 29.32 | 29.32 | 3.02% | 631,205 |
| Aug 15, 2024 | 28.57 | 28.86 | 28.40 | 28.46 | 28.46 | 2.37% | 403,832 |
| Aug 14, 2024 | 27.97 | 27.97 | 27.40 | 27.80 | 27.80 | -0.36% | 315,447 |
| Aug 13, 2024 | 27.81 | 27.98 | 27.28 | 27.90 | 27.90 | 1.49% | 427,132 |
| Aug 12, 2024 | 27.92 | 28.46 | 27.23 | 27.49 | 27.49 | -1.04% | 402,633 |
| Aug 9, 2024 | 27.96 | 28.11 | 27.55 | 27.78 | 27.78 | -0.93% | 261,189 |
| Aug 8, 2024 | 27.83 | 28.07 | 27.54 | 28.04 | 28.04 | 2.22% | 439,875 |
| Aug 7, 2024 | 28.91 | 29.04 | 27.36 | 27.43 | 27.43 | -2.35% | 572,979 |
| Aug 6, 2024 | 27.88 | 28.31 | 27.56 | 28.09 | 28.09 | 0.93% | 509,094 |