Education
About Us
Working with TipRanks
Follow Us
United Community Banks (UCB)
NYSE:UCB
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 01, 2026
31.65
31.79
31.15
31.22
31.22
0.00%
0
0.00
Dec 31, 2025
31.65
31.79
31.15
31.22
31.22
-1.36%
474,770
0.73
Dec 30, 2025
31.84
31.84
31.58
31.65
31.65
-0.63%
372,471
0.57
Dec 29, 2025
32.39
32.46
31.80
31.85
31.85
-1.30%
502,682
0.77
Dec 26, 2025
32.60
32.60
32.03
32.27
32.27
-0.77%
478,445
0.73
Dec 25, 2025
32.37
32.55
32.15
32.52
32.52
0.00%
0
0.00
Dec 24, 2025
32.37
32.55
32.15
32.52
32.52
+0.25%
328,092
0.49
Dec 23, 2025
32.73
32.82
32.35
32.44
32.44
-0.03%
619,811
0.93
Dec 22, 2025
32.26
32.66
32.26
32.45
32.45
+0.59%
563,659
0.84
Dec 19, 2025
32.25
32.51
31.95
32.26
32.26
-0.31%
1,417,109
2.16
Dec 18, 2025
32.66
32.72
32.28
32.36
32.36
-0.31%
926,665
1.43
Dec 17, 2025
32.27
32.83
32.23
32.46
32.46
+0.56%
1,091,205
1.65
Dec 16, 2025
32.45
32.47
32.03
32.28
32.28
0.00%
877,996
1.33
Dec 15, 2025
32.41
32.67
32.11
32.28
32.28
+0.44%
779,529
1.18
Dec 12, 2025
32.59
32.61
32.04
32.39
32.14
-0.09%
704,133
1.07
Dec 11, 2025
32.38
32.89
32.17
32.42
32.17
+0.12%
662,052
1.01
Dec 10, 2025
31.33
32.69
31.32
32.38
32.13
+3.09%
880,436
1.35
Dec 09, 2025
31.57
31.91
31.26
31.41
31.17
+0.64%
693,680
1.07
Dec 08, 2025
31.28
31.65
31.04
31.21
30.97
+0.32%
759,149
1.18
Dec 05, 2025
31.13
31.29
31.06
31.11
30.87
-0.80%
427,572
0.66
Dec 04, 2025
31.19
31.40
31.10
31.36
31.12
+0.22%
428,628
0.67
Dec 03, 2025
30.79
31.52
30.70
31.29
31.05
+1.89%
575,543
0.90
Dec 02, 2025
31.09
31.45
30.67
30.71
30.47
-0.81%
480,520
0.75
Dec 01, 2025
30.44
31.00
30.40
30.96
30.72
+1.31%
594,614
0.94
Nov 28, 2025
30.84
31.01
30.53
30.56
30.32
-1.20%
428,384
0.67
Nov 27, 2025
31.00
31.39
30.93
30.93
30.69
0.00%
0
0.00
Nov 26, 2025
31.00
31.39
30.93
30.93
30.69
-0.96%
1,115,559
1.77
Nov 25, 2025
30.41
31.62
30.39
31.23
30.99
+2.93%
736,089
1.18
Nov 24, 2025
30.46
30.58
30.24
30.34
30.11
-0.62%
526,025
0.84
Nov 21, 2025
29.85
30.91
29.77
30.53
30.29
+2.62%
731,355
1.18
Nov 20, 2025
30.05
30.55
29.51
29.75
29.52
-0.07%
879,473
1.43
Nov 19, 2025
29.37
29.81
29.36
29.77
29.54
+1.43%
668,214
1.08
Nov 18, 2025
28.87
29.58
28.82
29.35
29.12
+1.42%
774,581
1.26
Nov 17, 2025
30.09
30.13
28.86
28.94
28.72
-4.30%
699,726
1.15
Nov 14, 2025
29.88
30.31
29.48
30.24
30.01
+0.87%
677,297
1.12
Nov 13, 2025
29.93
30.35
29.69
29.98
29.75
-0.50%
612,268
1.01
Nov 12, 2025
30.41
30.75
30.09
30.13
29.90
-0.46%
859,603
1.44
Nov 11, 2025
30.12
30.32
29.71
30.27
30.04
+0.60%
495,888
0.83
Nov 10, 2025
30.03
30.35
29.92
30.09
29.86
+0.40%
542,909
0.91
Rows: