Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

United Community Banks, Inc. (UCB-PI)

Compare
24.00
-0.28
(-1.15%)
At close: April 4 at 3:26:57 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202523.9524.3723.8024.0024.0014,723
Apr 3, 202524.1024.4224.0024.2824.2812,691
Apr 2, 202524.4624.4624.1224.2624.265,066
Apr 1, 202524.5024.6624.4024.4424.4417,051
Mar 31, 202524.7024.8324.5724.5724.577,003
Mar 28, 202524.6424.8824.6224.6624.664,795
Mar 27, 202524.7124.8024.6424.6424.649,306
Mar 26, 202524.8024.8324.7124.7124.7112,183
Mar 25, 202524.7124.7124.7124.7124.71260
Mar 24, 202524.7825.0124.7824.8824.883,095
Mar 21, 202524.7624.8524.7524.8424.843,262
Mar 20, 202524.7224.8924.7224.8924.891,231
Mar 19, 202524.7124.7524.7124.7524.751,479
Mar 18, 202524.8024.9024.7024.9024.901,893
Mar 17, 202524.8224.9024.8124.9024.901,939
Mar 14, 202525.0125.0124.8524.9524.955,044
Mar 13, 202525.2125.2124.8524.8524.851,149
Mar 12, 202524.6825.2124.6825.2125.214,667
Mar 11, 202524.8624.9024.8024.8024.805,089
Mar 10, 202524.7024.8524.6524.8524.8511,368
Mar 7, 202524.7424.7924.6524.6524.657,545
Mar 6, 202524.6424.7824.6424.7624.764,645
Mar 5, 202524.8824.8824.6124.8024.8010,148
Mar 4, 202524.8624.8924.6624.8324.837,458
Mar 3, 202524.8224.8724.5824.8724.876,027
Feb 28, 2025 0.43 Dividend
Feb 28, 202524.7024.8224.6824.8224.82976
Feb 27, 202525.1025.1125.0425.1124.683,860
Feb 26, 202525.1025.3325.0125.1024.6711,903
Feb 25, 202525.1025.1725.0425.0424.612,812
Feb 24, 202525.0225.1025.0225.0424.611,394
Feb 21, 202525.0125.2724.9925.0224.595,227
Feb 20, 202525.1525.2524.9225.0624.6313,027
Feb 19, 202525.1425.2925.0025.1124.685,917
Feb 18, 202525.0025.0024.9224.9224.495,982
Feb 14, 202524.9025.0124.9025.0024.571,277
Feb 13, 202524.9124.9124.9124.9124.48-
Feb 12, 202524.9025.0024.8324.9124.488,922
Feb 11, 202524.9925.0324.8524.9524.524,415
Feb 10, 202525.0525.0525.0025.0024.572,486
Feb 7, 202525.0525.0524.8425.0524.625,426
Feb 6, 202525.0525.0524.7824.8424.423,781
Feb 5, 202524.8825.0524.8325.0224.5917,447
Feb 4, 202524.8324.8524.8024.8524.421,471
Feb 3, 202524.9124.9124.8024.8024.381,770
Jan 31, 202524.7625.0324.7624.9124.487,550
Jan 30, 202525.0025.0024.5324.8824.4512,199
Jan 29, 202524.9025.1224.8824.8824.465,506
Jan 28, 202524.9125.0424.8725.0424.613,719
Jan 27, 202525.1725.1724.9524.9624.533,722
Jan 24, 202524.9525.3024.8525.1024.6713,713
Jan 23, 202524.8725.0024.8524.8824.467,546
Jan 22, 202524.9825.0024.8324.9124.485,757
Jan 21, 202524.9025.0024.8124.9924.5616,919
Jan 17, 202524.9324.9324.7824.9024.472,973
Jan 16, 202524.7624.9324.7624.8524.426,094
Jan 15, 202524.8424.9324.6624.8824.463,866
Jan 14, 202524.7024.7524.6624.7524.331,907
Jan 13, 202524.8824.8824.5324.5424.126,294
Jan 10, 202524.8424.9324.6524.8424.417,922
Jan 8, 202524.9024.9124.8024.8224.403,050
Jan 7, 202524.8524.9924.7224.7624.348,590
Jan 6, 202524.7025.0324.7024.8524.422,713
Jan 3, 202524.7224.8524.7024.7024.284,549
Jan 2, 202524.6825.0724.6724.7524.336,726
Dec 31, 202424.7025.1424.7024.8024.3810,464
Dec 30, 202424.7524.9524.4424.7624.3420,507
Dec 27, 202424.7024.8424.5824.7524.337,529
Dec 26, 202424.6024.9424.5824.7024.289,085
Dec 24, 202424.6324.8524.6324.8524.424,928
Dec 23, 202424.8824.9424.6124.6324.214,086
Dec 20, 202424.4424.8524.4424.7524.337,523
Dec 19, 202424.7524.9224.3424.5824.168,016
Dec 18, 202424.9324.9524.7624.8524.426,138
Dec 17, 202424.9524.9524.7624.8824.453,546
Dec 16, 202424.9024.9324.7624.7724.346,587
Dec 13, 202424.9124.9124.8524.9024.471,525
Dec 12, 202424.8324.9024.7524.8524.425,152
Dec 11, 202425.2525.2624.9024.9024.477,577
Dec 10, 202425.0025.2525.0025.0924.6610,814
Dec 9, 202424.9525.1024.9525.0224.593,601
Dec 6, 202425.0525.1024.9624.9724.541,970
Dec 5, 202425.1925.1925.0525.0524.624,574
Dec 4, 202425.0025.0024.9125.0024.575,038
Dec 3, 202424.8625.0024.8624.9424.514,029
Dec 2, 202424.8525.2324.8425.0524.6210,485
Nov 29, 2024 0.43 Dividend
Nov 29, 202425.0025.0024.7724.9024.477,154
Nov 27, 202425.0525.2425.0525.0724.221,195
Nov 26, 202425.0025.0524.8725.0524.203,719
Nov 25, 202424.8725.0524.8324.9024.053,152
Nov 22, 202425.0425.0424.8224.9024.055,654
Nov 21, 202424.8525.0024.7524.8023.9614,256
Nov 20, 202424.9825.0424.8324.8424.0018,855
Nov 19, 202424.9224.9924.9124.9924.142,651
Nov 18, 202424.8524.9924.7424.9524.107,166
Nov 15, 202424.7424.8724.7424.8724.031,629
Nov 14, 202424.9724.9924.7324.9424.094,064
Nov 13, 202424.6924.9824.6724.9524.103,164
Nov 12, 202424.8524.8724.6824.8724.033,126
Nov 11, 202424.8124.9524.8024.9024.053,971
Nov 8, 202424.8725.0024.6924.9524.103,344
Nov 7, 202424.8124.9524.8124.8123.972,675
Nov 6, 202424.8924.9824.8924.9824.132,242
Nov 5, 202424.7524.9024.5524.9024.052,377
Nov 4, 202424.9724.9724.4624.8624.023,490
Nov 1, 202424.9924.9924.9724.9724.121,084
Oct 31, 202425.0025.0024.6024.7923.9415,154
Oct 30, 202424.8624.9924.7524.7523.915,379
Oct 29, 202424.8224.8824.8024.8524.014,170
Oct 28, 202424.8525.0424.8525.0024.151,912
Oct 25, 202425.0225.0224.9124.9124.063,021
Oct 24, 202424.7224.9324.7124.9224.074,142
Oct 23, 202424.9124.9124.8124.8924.043,501
Oct 22, 202424.8524.9024.8124.8824.043,287
Oct 21, 202424.8024.9024.5724.6923.862,423
Oct 18, 202424.9025.0324.9024.9224.071,591
Oct 17, 202424.9324.9724.5524.9224.0712,579
Oct 16, 202424.8024.9924.8024.9224.078,215
Oct 15, 202424.7724.8024.5324.8023.9612,678
Oct 14, 202424.5024.7824.5024.6023.773,555
Oct 11, 202424.6524.8524.5024.7423.905,252
Oct 10, 202424.5324.6524.5224.6523.813,184
Oct 9, 202424.6024.6024.4024.4023.574,160
Oct 8, 202424.3524.4824.3424.3423.526,788
Oct 7, 202424.4824.5524.2324.2323.4110,633
Oct 4, 202424.7224.7224.4824.4823.652,856
Oct 3, 202424.5424.6524.4624.5423.715,890
Oct 2, 202424.6724.7324.6024.6523.817,702
Oct 1, 202424.5924.7524.5024.7523.914,762
Sep 30, 202424.7324.7324.5024.5523.728,816
Sep 27, 202424.8125.1424.5524.8624.0113,277
Sep 26, 202424.8124.8524.4624.6523.811,232
Sep 25, 202424.6124.8124.6024.8023.966,276
Sep 24, 202424.6024.6224.4124.6223.784,539
Sep 23, 202424.4224.5724.3024.5723.748,883
Sep 20, 202424.7224.7424.2124.2123.3910,931
Sep 19, 202424.4724.6024.4024.5623.738,889
Sep 18, 202424.4724.4724.3024.3023.475,516
Sep 17, 202424.4724.5324.3624.4523.6212,911
Sep 16, 202424.4924.5024.3024.3023.4710,529
Sep 13, 202424.4224.4524.2124.3623.534,986
Sep 12, 202424.2524.5524.2124.2123.394,308
Sep 11, 202424.4024.4024.2524.2523.431,607
Sep 10, 202424.3724.3724.2024.2523.431,470
Sep 9, 202424.4324.4524.3524.3523.521,615
Sep 6, 202424.5524.5524.4624.4623.631,288
Sep 5, 202424.5524.5524.4524.4623.633,719
Sep 4, 202424.3724.3724.3524.3523.52744
Sep 3, 202424.5524.5524.5024.5023.662,381
Aug 30, 2024 0.43 Dividend
Aug 30, 202424.3724.5524.3724.5523.724,339
Aug 29, 202424.9224.9224.8824.8923.631,594
Aug 28, 202424.8024.8824.8024.8823.62973
Aug 27, 202424.8824.9524.8524.9523.694,560
Aug 26, 202424.9024.9424.9024.9423.681,522
Aug 23, 202424.2924.9024.2524.8823.626,925
Aug 22, 202424.9224.9224.6224.6223.373,582
Aug 21, 202424.3624.4024.0824.1922.976,921
Aug 20, 202424.3024.3624.2924.3623.13955
Aug 19, 202424.2024.2024.1024.1322.915,404
Aug 16, 202423.9524.2023.9524.2022.971,273
Aug 15, 202423.7923.9523.7523.9522.742,454
Aug 14, 202423.6224.2123.5023.8022.5913,769
Aug 13, 202423.6123.8423.4423.8422.632,579
Aug 12, 202423.9023.9023.8023.8022.592,463
Aug 9, 202424.0024.1023.7923.7922.593,689
Aug 8, 202424.3024.3023.9023.9522.741,542
Aug 7, 202423.8524.3023.8524.2723.043,241
Aug 6, 202423.8824.0023.7523.8022.595,061
Aug 5, 202424.1524.3523.8823.8822.6711,836
Aug 2, 202424.5024.5024.2124.3323.106,262
Aug 1, 202424.6224.7524.4524.6223.374,007
Jul 31, 202424.8524.9324.2024.5523.317,569
Jul 30, 202424.4624.6424.4624.5523.313,153
Jul 29, 202424.3224.6224.2524.5023.269,818
Jul 26, 202424.3924.4524.2024.4523.218,855
Jul 25, 202424.2024.3524.1724.2122.986,449
Jul 24, 202424.2224.4024.1224.2323.002,794
Jul 23, 202424.4024.4024.2024.2122.985,623
Jul 22, 202424.0224.4024.0224.2222.994,413
Jul 19, 202424.2524.2524.1424.2022.974,276
Jul 18, 202424.2524.3024.0024.2323.005,099
Jul 17, 202424.3724.4024.2024.4023.164,247
Jul 16, 202424.3024.4524.3024.4523.214,778
Jul 15, 202424.2024.3324.2024.3023.063,542
Jul 12, 202424.0024.2223.9624.2222.995,056
Jul 11, 202423.3123.9023.3123.9022.695,352
Jul 10, 202423.8623.8623.3123.6022.405,658
Jul 9, 202423.6624.0023.3023.7022.505,184
Jul 8, 202423.9023.9023.7023.7522.557,408
Jul 5, 202423.6823.7723.4123.5022.3111,462
Jul 3, 202423.5023.5323.4823.5222.333,267
Jul 2, 202423.4023.5323.3023.3022.1210,543
Jul 1, 202423.5223.5223.2623.3022.121,950
Jun 28, 202423.5623.5623.4023.4022.223,569
Jun 27, 202423.5523.5723.4723.5522.3613,426
Jun 26, 202423.6023.6023.3423.5322.3421,533
Jun 25, 202423.6023.6023.5023.5422.346,289
Jun 24, 202423.8524.0323.5323.5522.369,612
Jun 21, 202423.7924.1023.7523.9222.716,891
Jun 20, 202423.8224.0023.5823.8922.6810,975
Jun 18, 202423.9524.0023.5023.6122.412,094
Jun 17, 202423.7523.8523.7523.8522.642,588
Jun 14, 202423.7824.0123.4524.0122.798,627
Jun 13, 202423.4123.8023.4123.8022.591,515
Jun 12, 202423.3023.5323.3023.4922.309,140
Jun 11, 202423.4023.5823.4023.5822.393,050
Jun 10, 202423.5623.5923.5523.5522.361,632
Jun 7, 202423.5623.6323.4723.6122.415,520
Jun 6, 202423.5923.7623.4123.7622.569,610
Jun 5, 202423.4523.5823.4523.5422.353,026
Jun 4, 202423.5523.6023.2523.4922.308,114
Jun 3, 202423.7223.7223.2323.5722.383,058
May 31, 2024 0.43 Dividend
May 31, 202423.8523.8523.4123.7922.598,182
May 30, 202423.9624.2923.8524.1922.563,943
May 29, 202424.0024.0023.6523.8622.2518,893
May 28, 202423.8523.9923.7623.7722.175,562
May 24, 202423.6523.8323.6423.7622.163,969
May 23, 202424.0724.1523.7523.7522.1512,051
May 22, 202423.9624.0923.8824.0422.425,146
May 21, 202423.9124.1923.9124.1322.502,359
May 20, 202423.9124.1723.7923.8522.245,472
May 17, 202423.7624.1323.7623.9422.328,133
May 16, 202423.6223.8723.6223.8522.246,460
May 15, 202424.1424.2023.7623.7622.164,694
May 14, 202423.8124.0123.5523.9822.365,590
May 13, 202424.1924.1923.5423.5421.951,227
May 10, 202423.5324.1923.5323.7122.114,183
May 9, 202423.7424.2123.5123.5721.9811,620
May 8, 202424.2124.2123.5023.5021.913,580
May 7, 202423.9823.9823.5623.6022.017,040
May 6, 202423.8024.0923.5123.5521.962,409
May 3, 202423.5023.6023.5023.5121.922,930
May 2, 202423.2823.8523.2523.5521.969,160
May 1, 202423.1323.1323.1323.1321.57711
Apr 30, 202423.2323.8223.2323.7622.162,067
Apr 29, 202423.4823.7823.4023.4021.823,194
Apr 26, 202423.4023.7823.1023.1021.543,659
Apr 25, 202423.5523.5523.5523.5521.961,318
Apr 24, 202423.3023.5423.3023.5421.95578
Apr 23, 202423.2223.5423.2023.4021.825,272
Apr 22, 202423.7423.7423.0623.1321.571,446
Apr 19, 202423.2523.3222.9022.9921.449,245
Apr 18, 202423.7223.7223.0523.0521.492,570
Apr 17, 202423.4623.5723.0523.5621.973,221
Apr 16, 202423.0023.5722.9523.4521.874,313
Apr 15, 202423.3523.4622.9523.2621.696,998
Apr 12, 202423.2623.6622.6123.2621.696,287
Apr 11, 202423.4023.4023.1823.2621.695,411
Apr 10, 202424.0824.0823.3623.4021.827,456
Apr 9, 202424.4924.4923.6623.7022.107,218
Apr 8, 202423.9024.4923.9024.0422.421,853
Apr 5, 202424.0024.4023.7223.7622.169,130

Related Tickers

SNV-PE Synovus Financial Corp.
25.23
-0.28%
 
WAFDP WaFd, Inc.
16.28
+0.62%
 
RF-PF Regions Financial Corporation
25.05
-0.20%
 
HBANL Huntington Bancshares Incorporated
25.17
-0.75%
 
RF-PE Regions Financial Corporation
17.11
+0.53%
 
HBANP Huntington Bancshares Incorporated
16.85
-0.12%
 
HBANM Huntington Bancshares Incorporated
22.47
+0.13%
 
GCBC Greene County Bancorp, Inc.
22.06
+1.89%
 
SNV Synovus Financial Corp.
38.29
-4.51%
 
FCNCA First Citizens BancShares, Inc.
1,571.21
-3.73%