undefined (UCBI)
27.83
0.00 (0.00%)
At close: Aug 05, 2024, 8:00 PM
UCBI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2024 | 27.52 | 28.45 | 26.96 | 27.83 | -0.93 | -3.23% | undefined |
| Aug 2, 2024 | 28.64 | 29.28 | 28.37 | 28.76 | -1.05 | -3.52% | undefined |
| Aug 1, 2024 | 30.94 | 31.03 | 29.34 | 29.81 | -1.14 | -3.68% | undefined |
| Jul 31, 2024 | 31.11 | 31.72 | 30.71 | 30.95 | -0.12 | -0.39% | undefined |
| Jul 30, 2024 | 30.99 | 31.18 | 30.73 | 31.07 | 0.28 | 0.91% | undefined |
| Jul 29, 2024 | 31.59 | 31.70 | 30.78 | 30.79 | -0.72 | -2.28% | undefined |
| Jul 26, 2024 | 31.58 | 31.96 | 31.30 | 31.51 | 0.33 | 1.06% | undefined |
| Jul 25, 2024 | 30.46 | 31.57 | 30.16 | 31.18 | 1.13 | 3.76% | undefined |
| Jul 24, 2024 | 29.96 | 31.19 | 29.66 | 30.05 | 0.12 | 0.40% | undefined |
| Jul 23, 2024 | 29.28 | 30.43 | 29.24 | 29.93 | 0.39 | 1.32% | undefined |
| Jul 22, 2024 | 28.97 | 29.71 | 28.72 | 29.54 | 0.34 | 1.16% | undefined |
| Jul 19, 2024 | 29.17 | 29.68 | 29.08 | 29.20 | 0.04 | 0.14% | undefined |
| Jul 18, 2024 | 29.30 | 30.04 | 28.87 | 29.16 | -0.44 | -1.49% | undefined |
| Jul 17, 2024 | 28.67 | 29.82 | 28.50 | 29.60 | 0.57 | 1.96% | undefined |
| Jul 16, 2024 | 28.36 | 29.37 | 28.32 | 29.03 | 1.02 | 3.64% | undefined |
| Jul 15, 2024 | 27.40 | 28.35 | 27.40 | 28.01 | 1.01 | 3.74% | undefined |
| Jul 12, 2024 | 27.42 | 27.47 | 26.96 | 27.00 | -0.03 | -0.11% | undefined |
| Jul 11, 2024 | 26.22 | 27.09 | 26.08 | 27.03 | 1.38 | 5.38% | undefined |
| Jul 10, 2024 | 25.00 | 25.71 | 24.91 | 25.65 | 0.67 | 2.68% | undefined |
| Jul 9, 2024 | 24.44 | 24.99 | 24.36 | 24.98 | 0.42 | 1.71% | undefined |
| Jul 8, 2024 | 24.85 | 25.05 | 24.51 | 24.56 | -0.12 | -0.49% | undefined |
| Jul 5, 2024 | 25.05 | 25.08 | 24.54 | 24.68 | -0.29 | -1.16% | undefined |
| Jul 3, 2024 | 25.48 | 25.48 | 24.97 | 24.97 | -0.49 | -1.92% | undefined |
| Jul 2, 2024 | 25.07 | 25.56 | 25.07 | 25.46 | 0.36 | 1.43% | undefined |
| Jul 1, 2024 | 25.43 | 25.64 | 25.02 | 25.10 | -0.36 | -1.41% | undefined |
| Jun 28, 2024 | 25.47 | 25.89 | 25.27 | 25.46 | 0.26 | 1.03% | undefined |
| Jun 27, 2024 | 24.91 | 25.23 | 24.70 | 25.20 | 0.33 | 1.33% | undefined |
| Jun 26, 2024 | 24.54 | 24.95 | 24.46 | 24.87 | 0.11 | 0.44% | undefined |
| Jun 25, 2024 | 24.90 | 25.04 | 24.72 | 24.76 | -0.34 | -1.35% | undefined |
| Jun 24, 2024 | 24.71 | 25.24 | 24.63 | 25.10 | 0.49 | 1.99% | undefined |
| Jun 21, 2024 | 24.70 | 24.70 | 24.32 | 24.61 | -0.05 | -0.20% | undefined |
| Jun 20, 2024 | 24.80 | 24.99 | 24.60 | 24.66 | -0.31 | -1.24% | undefined |
| Jun 18, 2024 | 24.67 | 25.32 | 24.58 | 24.97 | 0.30 | 1.22% | undefined |
| Jun 17, 2024 | 24.17 | 24.67 | 24.04 | 24.67 | 0.45 | 1.86% | undefined |
| Jun 14, 2024 | 24.36 | 24.45 | 24.10 | 24.22 | -0.61 | -2.46% | undefined |
| Jun 13, 2024 | 25.01 | 25.02 | 24.56 | 24.83 | -0.22 | -0.88% | undefined |
| Jun 12, 2024 | 25.18 | 25.70 | 24.79 | 25.05 | 0.61 | 2.50% | undefined |
| Jun 11, 2024 | 24.39 | 24.60 | 24.17 | 24.44 | -0.14 | -0.57% | undefined |
| Jun 10, 2024 | 24.82 | 24.82 | 24.39 | 24.58 | -0.54 | -2.15% | undefined |
| Jun 7, 2024 | 24.91 | 25.13 | 24.91 | 25.12 | -0.05 | -0.20% | undefined |
| Jun 6, 2024 | 25.03 | 25.23 | 24.89 | 25.17 | 0.05 | 0.20% | undefined |
| Jun 5, 2024 | 25.13 | 25.46 | 24.87 | 25.12 | 0.14 | 0.56% | undefined |
| Jun 4, 2024 | 25.20 | 25.46 | 24.95 | 24.98 | -0.53 | -2.08% | undefined |
| Jun 3, 2024 | 25.93 | 25.93 | 25.24 | 25.51 | -0.15 | -0.58% | undefined |
| May 31, 2024 | 25.46 | 25.69 | 25.06 | 25.66 | 0.29 | 1.14% | undefined |
| May 30, 2024 | 25.37 | 25.53 | 25.16 | 25.37 | 0.37 | 1.48% | undefined |
| May 29, 2024 | 24.88 | 25.12 | 24.57 | 25.00 | -0.33 | -1.30% | undefined |
| May 28, 2024 | 25.76 | 25.76 | 25.21 | 25.33 | -0.24 | -0.94% | undefined |
| May 24, 2024 | 25.84 | 25.84 | 25.45 | 25.57 | -0.11 | -0.43% | undefined |
| May 23, 2024 | 26.70 | 26.70 | 25.60 | 25.68 | -0.94 | -3.53% | undefined |