NYSE - Delayed Quote USD

United Community Banks, Inc. (UCB)

Compare

32.95

0.00

(0.00%)

At close: January 23 at 4:00:02 PM EST

32.95

-0.01

(-0.03%)

After hours: January 23 at 4:05:44 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	33.06	33.26	32.71	32.95	32.95	803,133
Jan 22, 2025	33.50	33.82	32.65	32.95	32.95	775,600
Jan 21, 2025	32.84	33.57	32.75	33.25	33.25	1,144,200
Jan 17, 2025	32.45	32.64	32.03	32.61	32.61	916,900
Jan 16, 2025	31.91	32.17	31.70	32.04	32.04	538,000
Jan 15, 2025	32.41	32.57	31.79	32.06	32.06	507,600
Jan 14, 2025	30.12	31.42	30.10	31.37	31.37	483,800
Jan 13, 2025	29.48	30.02	29.48	29.94	29.94	494,100
Jan 10, 2025	30.41	30.59	29.61	29.84	29.84	540,100
Jan 8, 2025	31.10	31.44	30.97	31.12	31.12	504,100
Jan 7, 2025	31.94	32.09	31.08	31.45	31.45	652,500
Jan 6, 2025	31.93	32.58	31.79	31.83	31.83	683,400
Jan 3, 2025	31.57	31.96	31.13	31.85	31.85	755,800
Jan 2, 2025	32.50	32.56	31.50	31.53	31.53	483,400
Dec 31, 2024	32.50	32.66	32.24	32.31	32.31	481,200
Dec 30, 2024	31.99	32.41	31.86	32.31	32.31	513,600
Dec 27, 2024	32.23	32.64	31.77	32.35	32.35	646,100
Dec 26, 2024	31.84	32.63	31.84	32.62	32.62	440,800
Dec 24, 2024	31.77	32.21	31.74	32.21	32.21	206,700
Dec 23, 2024	31.47	31.85	31.38	31.79	31.79	848,100
Dec 20, 2024	30.92	32.01	30.92	31.60	31.60	2,146,300
Dec 19, 2024	31.74	32.05	30.96	31.05	31.05	906,300
Dec 18, 2024	33.19	33.34	30.89	31.09	31.09	1,524,500
Dec 17, 2024	32.98	33.32	32.63	32.89	32.89	797,200
Dec 16, 2024	0.24 Dividend
Dec 16, 2024	32.97	33.29	32.75	33.25	33.25	534,100
Dec 13, 2024	33.24	33.49	32.82	33.21	32.97	464,100
Dec 12, 2024	33.98	34.10	33.26	33.30	33.06	649,700
Dec 11, 2024	34.01	34.45	33.85	34.00	33.75	759,700
Dec 10, 2024	33.83	34.09	33.27	33.58	33.34	890,700
Dec 9, 2024	34.20	34.35	33.74	33.76	33.52	648,800
Dec 6, 2024	33.82	34.02	33.53	33.91	33.66	420,600
Dec 5, 2024	33.88	34.25	33.51	33.54	33.30	618,100
Dec 4, 2024	33.74	34.07	33.66	34.00	33.75	488,500
Dec 3, 2024	33.90	34.04	33.58	33.78	33.54	479,700
Dec 2, 2024	34.05	34.05	33.46	33.77	33.53	600,500
Nov 29, 2024	34.50	34.50	33.56	33.81	33.57	359,400
Nov 27, 2024	34.58	35.00	34.13	34.17	33.92	518,100
Nov 26, 2024	34.38	34.65	34.18	34.39	34.14	672,200
Nov 25, 2024	34.77	35.38	34.15	34.68	34.43	1,018,700
Nov 22, 2024	33.36	34.35	33.14	34.27	34.02	591,300
Nov 21, 2024	32.81	33.40	32.70	33.13	32.89	546,800
Nov 20, 2024	32.56	32.74	32.11	32.49	32.26	729,800
Nov 19, 2024	32.62	33.08	32.36	32.77	32.53	722,800
Nov 18, 2024	32.78	33.27	32.77	33.15	32.91	844,300
Nov 15, 2024	32.60	32.80	32.13	32.79	32.55	623,900
Nov 14, 2024	32.62	32.80	32.20	32.40	32.17	645,300
Nov 13, 2024	32.76	33.37	32.51	32.60	32.36	640,700
Nov 12, 2024	32.46	33.04	32.46	32.59	32.35	700,700
Nov 11, 2024	32.42	33.42	32.29	32.47	32.24	722,100
Nov 8, 2024	31.60	32.03	31.19	31.70	31.47	716,900
Nov 7, 2024	32.19	32.24	31.11	31.34	31.11	700,700
Nov 6, 2024	30.45	32.80	29.82	32.39	32.16	1,750,000
Nov 5, 2024	27.84	28.39	27.82	28.35	28.15	451,600
Nov 4, 2024	28.14	28.14	27.38	27.80	27.60	335,800
Nov 1, 2024	28.73	28.84	28.11	28.22	28.02	927,000
Oct 31, 2024	29.21	29.22	28.44	28.46	28.25	540,800
Oct 30, 2024	28.38	29.41	28.38	29.11	28.90	559,700
Oct 29, 2024	28.33	28.56	28.14	28.55	28.34	422,500
Oct 28, 2024	28.00	28.70	27.86	28.58	28.37	410,000
Oct 25, 2024	28.30	28.51	27.52	27.65	27.45	325,900
Oct 24, 2024	28.18	28.29	27.63	28.25	28.05	553,400
Oct 23, 2024	26.19	28.41	26.00	28.20	28.00	827,900
Oct 22, 2024	28.25	28.70	28.17	28.67	28.46	550,200
Oct 21, 2024	29.26	29.26	28.17	28.24	28.04	369,500
Oct 18, 2024	29.94	29.94	29.25	29.30	29.09	461,500
Oct 17, 2024	29.68	29.94	29.47	29.91	29.69	342,400
Oct 16, 2024	29.63	29.95	29.36	29.72	29.51	416,900
Oct 15, 2024	29.04	29.96	28.96	29.22	29.01	587,900
Oct 14, 2024	28.48	29.17	28.20	29.01	28.80	445,100
Oct 11, 2024	27.72	28.72	27.72	28.53	28.32	471,400
Oct 10, 2024	27.42	27.70	27.22	27.58	27.38	420,400
Oct 9, 2024	27.50	28.01	27.35	27.74	27.54	600,700
Oct 8, 2024	28.10	28.10	27.51	27.59	27.39	511,100
Oct 7, 2024	28.22	28.27	27.78	27.98	27.78	385,400
Oct 4, 2024	28.56	28.72	28.14	28.41	28.20	434,200
Oct 3, 2024	27.47	28.08	27.46	28.07	27.87	746,700
Oct 2, 2024	27.94	28.39	27.69	27.80	27.60	695,200
Oct 1, 2024	28.86	28.86	27.93	28.07	27.87	401,400
Sep 30, 2024	28.60	29.31	28.56	29.08	28.87	507,600
Sep 27, 2024	29.01	29.07	28.48	28.62	28.41	1,060,200
Sep 26, 2024	28.69	28.90	28.51	28.62	28.41	531,600
Sep 25, 2024	28.79	28.86	28.31	28.39	28.18	409,200
Sep 24, 2024	29.35	29.45	28.84	28.85	28.64	571,800
Sep 23, 2024	29.76	29.95	29.26	29.34	29.13	682,200
Sep 20, 2024	30.10	30.23	29.45	29.54	29.33	2,435,500
Sep 19, 2024	30.21	30.36	29.63	30.32	30.10	524,500
Sep 18, 2024	29.38	30.43	28.91	29.38	29.17	559,900
Sep 17, 2024	29.56	29.94	29.27	29.28	29.07	447,600
Sep 16, 2024	0.24 Dividend
Sep 16, 2024	29.00	29.46	28.54	29.19	28.98	370,700
Sep 13, 2024	28.84	29.09	28.64	29.05	28.60	403,600
Sep 12, 2024	28.38	28.60	27.98	28.42	27.98	328,500
Sep 11, 2024	28.25	28.35	27.57	28.24	27.80	481,200
Sep 10, 2024	28.78	28.85	28.06	28.62	28.18	443,300
Sep 9, 2024	28.55	28.87	28.13	28.78	28.34	478,300
Sep 6, 2024	29.50	29.50	28.50	28.67	28.23	387,500
Sep 5, 2024	29.92	29.92	29.22	29.28	28.83	304,900
Sep 4, 2024	29.83	30.37	29.43	29.61	29.15	340,800
Sep 3, 2024	30.05	30.42	29.91	30.14	29.67	428,000
Aug 30, 2024	30.25	30.51	29.93	30.47	30.00	428,800
Aug 29, 2024	30.50	30.50	29.99	30.10	29.64	294,000
Aug 28, 2024	29.60	30.29	29.54	30.19	29.72	274,400
Aug 27, 2024	29.83	29.96	29.63	29.78	29.32	363,300
Aug 26, 2024	30.88	31.06	30.14	30.14	29.67	397,700
Aug 23, 2024	29.35	31.15	29.35	30.41	29.94	571,200
Aug 22, 2024	28.78	29.27	28.78	29.19	28.74	279,500
Aug 21, 2024	29.04	29.04	28.62	28.91	28.46	233,700
Aug 20, 2024	29.31	29.33	28.74	28.84	28.40	359,000
Aug 19, 2024	29.24	29.71	29.24	29.51	29.05	444,300
Aug 16, 2024	28.77	29.56	28.47	29.32	28.87	631,200
Aug 15, 2024	28.57	28.86	28.40	28.46	28.02	403,800
Aug 14, 2024	27.97	27.97	27.40	27.80	27.37	315,400
Aug 13, 2024	27.81	27.98	27.28	27.90	27.47	427,100
Aug 12, 2024	27.92	28.46	27.23	27.49	27.07	402,600
Aug 9, 2024	27.96	28.11	27.55	27.78	27.35	261,200
Aug 8, 2024	27.83	28.07	27.54	28.04	27.61	439,900
Aug 7, 2024	28.91	29.04	27.36	27.43	27.01	573,000
Aug 6, 2024	27.88	28.31	27.56	28.09	27.66	509,100
Aug 5, 2024	27.52	28.45	26.96	27.83	27.40	774,300
Aug 2, 2024	28.64	29.28	28.37	28.76	28.32	704,300
Aug 1, 2024	30.94	31.03	29.34	29.81	29.35	700,300
Jul 31, 2024	31.11	31.72	30.71	30.95	30.47	597,900
Jul 30, 2024	30.99	31.18	30.73	31.07	30.59	651,400
Jul 29, 2024	31.59	31.70	30.78	30.79	30.31	551,300
Jul 26, 2024	31.58	31.96	31.30	31.51	31.02	663,500
Jul 25, 2024	30.46	31.57	30.16	31.18	30.70	1,207,800
Jul 24, 2024	29.96	31.19	29.66	30.05	29.59	1,036,100
Jul 23, 2024	29.28	30.43	29.24	29.93	29.47	1,177,200
Jul 22, 2024	28.97	29.71	28.72	29.54	29.08	522,700
Jul 19, 2024	29.17	29.68	29.08	29.20	28.75	615,000
Jul 18, 2024	29.30	30.04	28.87	29.16	28.71	810,800
Jul 17, 2024	28.67	29.82	28.50	29.60	29.14	740,800
Jul 16, 2024	28.36	29.37	28.32	29.03	28.58	823,100
Jul 15, 2024	27.40	28.35	27.40	28.01	27.58	738,100
Jul 12, 2024	27.42	27.47	26.96	27.00	26.58	502,100
Jul 11, 2024	26.22	27.09	26.08	27.03	26.61	770,100
Jul 10, 2024	25.00	25.71	24.91	25.65	25.25	349,400
Jul 9, 2024	24.44	24.99	24.36	24.98	24.59	451,300
Jul 8, 2024	24.85	25.05	24.51	24.56	24.18	268,300
Jul 5, 2024	25.05	25.08	24.54	24.68	24.30	444,700
Jul 3, 2024	25.48	25.48	24.97	24.97	24.58	252,200
Jul 2, 2024	25.07	25.56	25.07	25.46	25.07	411,700
Jul 1, 2024	25.43	25.64	25.02	25.10	24.71	524,000
Jun 28, 2024	25.47	25.89	25.27	25.46	25.07	1,713,800
Jun 27, 2024	24.91	25.23	24.70	25.20	24.81	336,300
Jun 26, 2024	24.54	24.95	24.46	24.87	24.49	331,900
Jun 25, 2024	24.90	25.04	24.72	24.76	24.38	385,200
Jun 24, 2024	24.71	25.24	24.63	25.10	24.71	488,100
Jun 21, 2024	24.70	24.70	24.32	24.61	24.23	1,606,000
Jun 20, 2024	24.80	24.99	24.60	24.66	24.28	413,200
Jun 18, 2024	24.67	25.32	24.58	24.97	24.58	621,700
Jun 17, 2024	24.17	24.67	24.04	24.67	24.29	419,300
Jun 14, 2024	0.23 Dividend
Jun 14, 2024	24.36	24.45	24.10	24.22	23.85	371,800
Jun 13, 2024	25.01	25.02	24.56	24.83	24.22	467,800
Jun 12, 2024	25.18	25.70	24.79	25.05	24.44	501,500
Jun 11, 2024	24.39	24.60	24.17	24.44	23.84	430,000
Jun 10, 2024	24.82	24.82	24.39	24.58	23.98	478,600
Jun 7, 2024	24.91	25.13	24.91	25.12	24.50	483,300
Jun 6, 2024	25.03	25.23	24.89	25.17	24.55	321,900
Jun 5, 2024	25.13	25.46	24.87	25.12	24.50	349,000
Jun 4, 2024	25.20	25.46	24.95	24.98	24.37	317,200
Jun 3, 2024	25.93	25.93	25.24	25.51	24.88	506,800
May 31, 2024	25.46	25.69	25.06	25.66	25.03	401,700
May 30, 2024	25.37	25.53	25.16	25.37	24.75	382,400
May 29, 2024	24.88	25.12	24.57	25.00	24.39	805,100
May 28, 2024	25.76	25.76	25.21	25.33	24.71	323,800
May 24, 2024	25.84	25.84	25.45	25.57	24.94	579,100
May 23, 2024	26.70	26.70	25.60	25.68	25.05	446,300
May 22, 2024	26.69	26.78	26.41	26.62	25.97	493,800
May 21, 2024	26.75	27.02	26.68	26.84	26.18	405,200
May 20, 2024	26.94	27.11	26.77	26.78	26.12	386,500
May 17, 2024	26.99	27.30	26.86	26.96	26.30	443,800
May 16, 2024	26.92	27.00	26.73	26.85	26.19	286,300
May 15, 2024	27.10	27.33	26.64	26.94	26.28	311,900
May 14, 2024	26.85	26.90	26.52	26.82	26.16	290,300
May 13, 2024	26.91	26.91	26.51	26.54	25.89	288,200
May 10, 2024	26.69	26.78	26.43	26.64	25.99	246,000
May 9, 2024	26.45	26.73	26.29	26.71	26.05	364,900
May 8, 2024	25.95	26.42	25.77	26.37	25.72	294,800
May 7, 2024	26.54	26.67	26.26	26.28	25.63	361,700
May 6, 2024	26.44	26.59	26.34	26.39	25.74	390,300
May 3, 2024	26.45	26.67	26.15	26.32	25.67	302,900
May 2, 2024	25.83	26.12	25.71	26.05	25.41	435,700
May 1, 2024	25.46	26.18	25.46	25.66	25.03	654,300
Apr 30, 2024	25.50	25.55	25.19	25.23	24.61	449,600
Apr 29, 2024	26.02	26.19	25.61	25.64	25.01	474,200
Apr 26, 2024	25.89	26.28	25.87	25.98	25.34	377,400
Apr 25, 2024	25.97	26.06	25.37	25.82	25.19	474,400
Apr 24, 2024	25.80	26.53	25.53	26.33	25.68	595,300
Apr 23, 2024	25.54	26.30	25.31	26.18	25.54	554,000
Apr 22, 2024	25.12	25.76	25.08	25.54	24.91	556,300
Apr 19, 2024	24.52	25.29	24.47	25.25	24.63	1,035,200
Apr 18, 2024	24.55	24.82	24.46	24.70	24.09	476,400
Apr 17, 2024	24.84	25.11	24.55	24.57	23.97	668,900
Apr 16, 2024	24.68	24.80	24.40	24.54	23.94	625,000
Apr 15, 2024	24.83	25.13	24.64	24.90	24.29	857,000
Apr 12, 2024	24.57	24.82	24.51	24.78	24.17	421,300
Apr 11, 2024	25.01	25.15	24.62	24.92	24.31	522,500
Apr 10, 2024	25.56	26.06	24.62	24.90	24.29	952,200
Apr 9, 2024	25.72	26.14	25.69	26.13	25.49	482,300
Apr 8, 2024	25.54	25.77	25.43	25.61	24.98	281,300
Apr 5, 2024	25.08	25.44	24.87	25.31	24.69	372,100
Apr 4, 2024	25.52	25.79	25.18	25.25	24.63	761,700
Apr 3, 2024	24.80	25.22	24.80	25.12	24.50	724,400
Apr 2, 2024	25.01	25.18	24.79	25.04	24.43	734,900
Apr 1, 2024	26.14	26.27	25.28	25.29	24.67	665,600
Mar 28, 2024	25.85	26.44	25.85	26.32	25.67	850,100
Mar 27, 2024	24.95	25.99	24.92	25.97	25.33	578,600
Mar 26, 2024	25.28	25.28	24.74	24.75	24.14	399,800
Mar 25, 2024	24.92	25.35	24.91	24.99	24.38	621,400
Mar 22, 2024	25.59	25.59	24.69	24.80	24.19	897,500
Mar 21, 2024	25.51	25.85	25.38	25.47	24.84	1,250,900
Mar 20, 2024	24.62	25.68	24.57	25.35	24.73	1,394,800
Mar 19, 2024	24.75	25.05	24.71	24.76	24.15	411,800
Mar 18, 2024	25.16	25.30	24.75	24.84	24.23	422,500
Mar 15, 2024	24.73	25.27	24.73	25.10	24.48	1,418,400
Mar 14, 2024	0.23 Dividend
Mar 14, 2024	25.45	25.54	24.67	24.92	24.31	681,900
Mar 13, 2024	25.47	25.93	25.47	25.71	24.85	601,100
Mar 12, 2024	25.95	26.09	25.45	25.59	24.74	411,600
Mar 11, 2024	26.18	26.36	26.03	26.10	25.23	331,600
Mar 8, 2024	26.74	26.74	26.15	26.22	25.35	388,900
Mar 7, 2024	26.57	26.82	26.15	26.24	25.37	492,400
Mar 6, 2024	26.32	26.76	25.59	26.27	25.40	500,600
Mar 5, 2024	24.89	26.32	24.85	26.26	25.39	680,400
Mar 4, 2024	25.63	26.00	25.02	25.03	24.20	669,800
Mar 1, 2024	25.82	25.89	25.34	25.65	24.80	402,100
Feb 29, 2024	26.17	26.51	25.82	26.01	25.14	588,900
Feb 28, 2024	25.40	26.01	25.35	25.56	24.71	630,800
Feb 27, 2024	25.76	25.99	25.59	25.75	24.89	1,716,100
Feb 26, 2024	25.75	26.06	25.45	25.67	24.82	569,400
Feb 23, 2024	26.19	26.39	25.81	26.06	25.19	552,100
Feb 22, 2024	26.43	26.74	25.69	26.18	25.31	815,300
Feb 21, 2024	26.68	26.79	26.43	26.57	25.69	665,900
Feb 20, 2024	26.75	27.14	26.73	26.79	25.90	393,000
Feb 16, 2024	27.47	27.62	27.08	27.14	26.24	503,800
Feb 15, 2024	26.88	28.00	26.87	27.66	26.74	776,200
Feb 14, 2024	26.54	26.73	26.06	26.63	25.74	546,900
Feb 13, 2024	26.49	26.94	25.71	26.15	25.28	860,600
Feb 12, 2024	27.18	28.16	27.13	27.88	26.95	547,000
Feb 9, 2024	26.99	27.35	26.53	27.24	26.33	503,400
Feb 8, 2024	26.49	26.94	26.48	26.91	26.01	457,900
Feb 7, 2024	26.78	26.91	26.25	26.68	25.79	484,700
Feb 6, 2024	26.74	27.08	26.56	26.77	25.88	440,300
Feb 5, 2024	26.95	27.03	26.51	26.81	25.92	569,800
Feb 2, 2024	26.71	27.45	26.68	27.33	26.42	488,900
Feb 1, 2024	27.56	27.77	26.23	27.31	26.40	988,000
Jan 31, 2024	28.28	28.73	27.26	27.34	26.43	709,700
Jan 30, 2024	29.00	29.11	28.70	28.83	27.87	397,300
Jan 29, 2024	28.50	29.03	28.46	29.02	28.05	450,700
Jan 26, 2024	28.78	28.98	28.46	28.58	27.63	366,200
Jan 25, 2024	29.21	29.29	28.25	28.52	27.57	730,800
Jan 24, 2024	29.01	29.65	28.66	28.79	27.83	591,600

FCCO First Community Corporation

25.97

+5.68%

BKU BankUnited, Inc.

39.91

+0.81%

HBT HBT Financial, Inc.

22.77

+1.79%

AMTB Amerant Bancorp Inc.

23.48

+4.82%

FBK FB Financial Corporation

52.46

-0.79%

QCRH QCR Holdings, Inc.

79.35

-1.99%

EGBN Eagle Bancorp, Inc.

25.28

+2.85%

INBK First Internet Bancorp

33.29

-5.61%

CATY Cathay General Bancorp

46.89

-3.87%

FNB F.N.B. Corporation

15.51

-0.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

United Community Banks, Inc. (UCB)

Related Tickers