Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
United Communty Banks Inc (UCBIO)
United Communty Banks Inc (UCBIO) Historical

UCBIO United Communty Banks Inc

23.53

-0.02 (-0.08%)

Last Updated: 09:54:01

Delayed by 15 minutes

UCBIO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 24 2024	23.55	-0.37	-1.55%	23.82	24.03	23.53	9,612
Jun 21 2024	23.92	0.03	0.13%	23.80	24.10	23.75	6,891
Jun 20 2024	23.89	0.28	1.19%	23.82	24.00	23.58	10,975
Jun 18 2024	23.61	-0.24	-1.01%	23.67	24.00	23.50	2,094
Jun 17 2024	23.85	-0.16	-0.67%	23.75	23.85	23.75	2,588
Jun 14 2024	24.01	0.21	0.88%	23.78	24.01	23.45	8,627
Jun 13 2024	23.80	0.31	1.32%	23.41	23.80	23.41	1,515
Jun 12 2024	23.49	-0.09	-0.38%	23.56	23.56	23.30	9,140
Jun 11 2024	23.58	0.03	0.13%	23.40	23.58	23.40	3,050
Jun 10 2024	23.55	-0.06	-0.26%	23.56	23.59	23.55	1,632
Jun 07 2024	23.61	-0.16	-0.65%	23.65	23.65	23.47	5,520
Jun 06 2024	23.77	0.23	0.96%	23.59	23.77	23.41	9,610
Jun 05 2024	23.54	0.05	0.21%	23.45	23.58	23.45	3,026
Jun 04 2024	23.49	-0.08	-0.34%	23.51	23.60	23.25	8,114
Jun 03 2024	23.57	-0.22	-0.92%	23.61	23.79	23.23	3,058
May 31 2024	23.79	-0.40	-1.65%	23.85	23.85	23.41	8,182
May 30 2024	24.19	0.33	1.36%	24.00	24.29	23.85	3,943
May 29 2024	23.87	0.09	0.39%	23.96	24.00	23.65	18,893
May 28 2024	23.77	0.01	0.05%	23.85	23.99	23.76	5,562
May 24 2024	23.76	0.01	0.04%	23.71	23.83	23.64	3,969
May 23 2024	23.75	-0.29	-1.21%	24.07	24.15	23.75	12,051
May 22 2024	24.04	-0.09	-0.37%	23.96	24.09	23.88	5,146
May 21 2024	24.13	0.28	1.17%	23.86	24.19	23.86	2,359
May 20 2024	23.85	-0.09	-0.37%	23.81	24.17	23.79	5,472
May 17 2024	23.94	0.09	0.38%	23.76	24.13	23.76	8,133
May 16 2024	23.85	0.09	0.38%	23.86	23.87	23.62	6,460
May 15 2024	23.76	-0.22	-0.92%	24.14	24.20	23.76	4,653
May 14 2024	23.98	0.44	1.87%	23.81	24.01	23.55	5,590
May 13 2024	23.54	-0.17	-0.72%	23.77	24.19	23.54	1,227
May 10 2024	23.71	0.14	0.59%	23.53	24.19	23.53	4,183
May 09 2024	23.57	0.07	0.30%	23.74	24.21	23.51	11,620
May 08 2024	23.50	-0.10	-0.42%	23.60	24.21	23.50	3,580
May 07 2024	23.60	0.05	0.21%	23.98	23.98	23.56	6,940
May 06 2024	23.55	0.04	0.17%	23.89	24.09	23.51	2,409
May 03 2024	23.51	-0.04	-0.17%	23.50	23.60	23.50	2,930
May 02 2024	23.55	0.42	1.82%	23.28	23.85	23.25	9,160
May 01 2024	23.13	-0.63	-2.65%	23.13	23.13	23.13	711
Apr 30 2024	23.76	0.36	1.54%	23.23	23.82	23.23	2,067
Apr 29 2024	23.40	0.30	1.29%	23.48	23.78	23.40	3,194
Apr 26 2024	23.10	-0.45	-1.91%	23.37	23.78	23.10	3,659
Apr 25 2024	23.55	0.01	0.04%	23.52	23.55	23.52	1,318
Apr 24 2024	23.54	0.14	0.60%	23.30	23.54	23.30	578
Apr 23 2024	23.40	0.27	1.17%	23.01	23.54	23.01	5,272
Apr 22 2024	23.13	0.14	0.61%	23.74	23.74	23.06	1,446
Apr 19 2024	22.99	-0.06	-0.26%	23.25	23.32	22.90	9,245
Apr 18 2024	23.05	-0.51	-2.16%	23.72	23.72	23.05	2,570
Apr 17 2024	23.56	0.11	0.47%	23.52	23.57	23.05	3,221
Apr 16 2024	23.45	0.19	0.82%	23.00	23.57	22.92	4,313
Apr 15 2024	23.26	0.00	0.00%	23.35	23.46	22.95	6,998
Apr 12 2024	23.26	0.00	0.00%	23.26	23.66	22.61	6,287
Apr 11 2024	23.26	-0.14	-0.60%	23.40	23.40	23.18	5,411
Apr 10 2024	23.40	-0.30	-1.27%	24.08	24.08	23.36	7,455
Apr 09 2024	23.70	-0.34	-1.41%	24.49	24.49	23.66	7,218
Apr 08 2024	24.04	0.28	1.18%	23.78	24.49	23.78	1,853
Apr 05 2024	23.76	-0.12	-0.50%	23.97	24.40	23.72	9,130
Apr 04 2024	23.88	0.00	0.00%	23.88	24.00	23.88	377
Apr 03 2024	23.88	0.22	0.93%	23.60	23.89	23.50	2,977
Apr 02 2024	23.66	-0.24	-1.00%	23.70	23.99	23.35	9,497
Apr 01 2024	23.90	0.14	0.59%	23.70	23.90	23.69	1,717
Mar 28 2024	23.76	0.38	1.63%	23.45	23.90	23.45	4,713
Mar 27 2024	23.38	0.12	0.51%	23.48	23.48	23.26	1,200

United Communty Banks

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions