United Community Banks In... (UCBIO)
NASDAQ: UCBIO
· Real-Time Price · USD
23.88
-0.45 (-1.85%)
At close: Aug 05, 2024, 10:00 PM
UCBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2024 | 24.55 | 24.55 | 24.50 | 24.50 | 24.50 | -0.20% | 2,381 |
| Aug 30, 2024 | 24.37 | 24.55 | 24.37 | 24.55 | 24.55 | -1.37% | 4,339 |
| Aug 29, 2024 | 24.92 | 24.92 | 24.88 | 24.89 | 24.46 | 0.04% | 1,594 |
| Aug 28, 2024 | 24.80 | 24.88 | 24.80 | 24.88 | 24.45 | -0.28% | 973 |
| Aug 27, 2024 | 24.88 | 24.95 | 24.85 | 24.95 | 24.52 | 0.04% | 4,560 |
| Aug 26, 2024 | 24.90 | 24.94 | 24.90 | 24.94 | 24.94 | 0.24% | 1,522 |
| Aug 23, 2024 | 24.29 | 24.90 | 24.25 | 24.88 | 24.88 | 1.06% | 6,925 |
| Aug 22, 2024 | 24.92 | 24.92 | 24.62 | 24.62 | 24.62 | 1.78% | 3,582 |
| Aug 21, 2024 | 24.36 | 24.40 | 24.08 | 24.19 | 24.19 | -0.70% | 6,921 |
| Aug 20, 2024 | 24.30 | 24.36 | 24.29 | 24.36 | 24.36 | 0.95% | 955 |
| Aug 19, 2024 | 24.20 | 24.20 | 24.10 | 24.13 | 24.13 | -0.29% | 5,404 |
| Aug 16, 2024 | 23.95 | 24.20 | 23.95 | 24.20 | 24.20 | 1.04% | 1,273 |
| Aug 15, 2024 | 23.79 | 23.95 | 23.75 | 23.95 | 23.95 | 0.63% | 2,454 |
| Aug 14, 2024 | 23.62 | 24.21 | 23.50 | 23.80 | 23.80 | -0.17% | 13,769 |
| Aug 13, 2024 | 23.61 | 23.84 | 23.44 | 23.84 | 23.84 | 0.17% | 2,579 |
| Aug 12, 2024 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | 0.04% | 2,463 |
| Aug 9, 2024 | 24.00 | 24.10 | 23.79 | 23.79 | 23.79 | -0.67% | 3,689 |
| Aug 8, 2024 | 24.30 | 24.30 | 23.90 | 23.95 | 23.95 | -1.32% | 1,542 |
| Aug 7, 2024 | 23.85 | 24.30 | 23.85 | 24.27 | 24.27 | 1.97% | 3,241 |
| Aug 6, 2024 | 23.88 | 24.00 | 23.75 | 23.80 | 23.80 | -0.34% | 5,061 |