Education
About Us
Working with TipRanks
Follow Us
United Community Banks (UCB)
NYSE:UCB
Time Period
1Y
Events
Historical Prices
Rows:
Mar 12, 2026
29.65
30.46
29.64
30.18
30.18
-0.89%
656,992
0.79
Mar 11, 2026
30.45
30.69
30.06
30.45
30.45
-0.52%
888,414
1.07
Mar 10, 2026
30.53
31.25
30.17
30.61
30.61
+0.07%
986,599
1.20
Mar 09, 2026
30.27
30.83
29.38
30.59
30.59
-1.10%
1,172,338
1.43
Mar 06, 2026
31.08
31.18
30.42
30.93
30.93
-3.43%
1,064,499
1.31
Mar 05, 2026
32.19
32.36
31.71
32.03
32.03
-1.57%
676,928
0.83
Mar 04, 2026
32.48
32.82
32.27
32.54
32.54
+0.43%
920,546
1.14
Mar 03, 2026
31.57
32.72
31.33
32.40
32.40
-0.34%
1,014,894
1.27
Mar 02, 2026
31.56
32.80
31.35
32.51
32.51
+1.06%
1,006,279
1.28
Feb 27, 2026
33.61
33.74
31.97
32.17
32.17
-6.29%
1,507,002
1.95
Feb 26, 2026
33.78
34.36
33.74
34.33
34.33
+1.96%
1,013,521
1.32
Feb 25, 2026
33.33
33.80
33.16
33.67
33.67
+1.72%
708,887
0.93
Feb 24, 2026
33.29
33.54
32.91
33.10
33.10
-0.63%
585,495
0.78
Feb 23, 2026
34.34
34.70
32.98
33.31
33.31
-4.12%
998,686
1.32
Feb 20, 2026
34.52
34.88
34.12
34.74
34.74
+0.55%
815,619
1.08
Feb 19, 2026
34.36
34.56
34.16
34.55
34.55
-0.03%
621,845
0.83
Feb 18, 2026
34.90
35.47
34.40
34.56
34.56
-0.89%
857,152
1.14
Feb 17, 2026
34.85
35.11
34.29
34.87
34.87
+0.90%
767,844
1.02
Feb 16, 2026
34.64
34.80
34.16
34.56
34.56
0.00%
0
0.00
Feb 13, 2026
34.64
34.80
34.16
34.56
34.56
+0.06%
536,152
0.70
Feb 12, 2026
35.34
35.54
33.98
34.54
34.54
-1.23%
682,137
0.89
Feb 11, 2026
35.69
35.96
34.80
34.97
34.97
-2.56%
539,081
0.70
Feb 10, 2026
35.86
35.98
34.98
35.37
35.37
-1.45%
656,941
0.86
Feb 09, 2026
36.17
36.50
35.88
35.89
35.89
-1.70%
636,913
0.83
Feb 06, 2026
36.42
36.77
36.29
36.51
36.51
+1.22%
940,978
1.23
Feb 05, 2026
35.99
36.37
35.64
36.07
36.07
+0.53%
961,422
1.27
Feb 04, 2026
35.70
36.25
35.52
35.88
35.88
+1.44%
846,401
1.12
Feb 03, 2026
35.04
35.95
34.83
35.37
35.37
+1.09%
1,021,450
1.37
Feb 02, 2026
34.33
35.36
34.06
34.99
34.99
+1.63%
856,167
1.15
Jan 30, 2026
34.37
34.69
34.01
34.43
34.43
-0.78%
931,408
1.26
Jan 29, 2026
34.39
34.77
34.20
34.70
34.70
+1.37%
1,100,222
1.50
Jan 28, 2026
34.13
34.53
34.00
34.23
34.23
+0.65%
1,255,930
1.73
Jan 27, 2026
33.74
34.11
33.61
34.01
34.01
+1.31%
1,096,326
1.53
Jan 26, 2026
33.83
34.20
33.26
33.57
33.57
-0.89%
1,146,943
1.61
Jan 23, 2026
34.90
34.97
33.77
33.87
33.87
-3.53%
939,614
1.34
Jan 22, 2026
35.09
35.72
34.95
35.11
35.11
-0.11%
1,165,430
1.68
Jan 21, 2026
33.75
35.37
33.75
35.15
35.15
+4.93%
2,112,046
3.15
Jan 20, 2026
33.34
33.99
33.34
33.50
33.50
-1.06%
1,334,526
2.02
Jan 19, 2026
33.85
34.05
33.64
33.86
33.86
0.00%
0
0.00
Jan 16, 2026
33.85
34.05
33.64
33.86
33.86
-0.15%
996,339
1.49
Jan 15, 2026
33.30
34.15
33.30
33.91
33.91
+1.56%
941,042
1.42
Jan 14, 2026
31.33
33.68
31.33
33.39
33.39
+2.80%
1,306,005
2.00
Jan 13, 2026
32.83
32.98
32.45
32.48
32.48
-0.64%
968,622
1.49
Jan 12, 2026
32.68
32.94
32.57
32.69
32.69
-1.06%
757,079
1.17
Jan 09, 2026
33.31
33.43
32.84
33.04
33.04
-0.72%
782,265
1.22
Jan 08, 2026
32.41
33.59
32.41
33.28
33.28
+2.31%
767,567
1.20
Jan 07, 2026
32.34
32.72
32.02
32.53
32.53
+0.84%
1,176,589
1.85
Jan 06, 2026
31.86
32.34
31.77
32.26
32.26
+0.47%
696,860
1.10
Jan 05, 2026
31.31
32.54
31.31
32.11
32.11
+2.10%
612,188
0.97
Jan 02, 2026
31.14
31.56
30.73
31.45
31.45
+0.74%
514,621
0.81
Rows: