United Community Banks (UCB)
NYSE:UCB
Want to see UCB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
33.32
33.52
33.13
33.22
33.22
-0.18%
549,212
0.66
May 21, 2026
33.04
33.37
32.68
33.28
33.28
-0.06%
572,948
0.68
May 20, 2026
32.59
33.43
32.35
33.30
33.30
+2.56%
745,353
0.89
May 19, 2026
32.51
32.60
32.06
32.47
32.47
-0.34%
491,322
0.58
May 18, 2026
32.21
32.73
32.15
32.58
32.58
+1.62%
462,630
0.55
May 15, 2026
32.67
32.67
31.84
32.06
32.06
-1.84%
704,017
0.83
May 14, 2026
32.50
32.83
32.07
32.66
32.66
+1.46%
525,058
0.63
May 13, 2026
32.59
32.80
32.13
32.19
32.19
-1.77%
570,486
0.68
May 12, 2026
32.82
32.91
31.96
32.77
32.77
+0.12%
814,692
0.97
May 11, 2026
33.57
33.70
32.69
32.73
32.73
-1.89%
739,102
0.89
May 08, 2026
33.55
33.71
33.28
33.36
33.36
-0.60%
622,576
0.75
May 07, 2026
33.96
34.10
33.43
33.56
33.56
-1.12%
513,145
0.61
May 06, 2026
33.91
34.26
33.81
33.94
33.94
+1.07%
644,888
0.77
May 05, 2026
33.36
33.71
33.09
33.58
33.58
+1.18%
441,284
0.52
May 04, 2026
33.21
33.66
33.12
33.19
33.19
-0.98%
556,256
0.65
May 01, 2026
33.46
33.82
33.08
33.52
33.52
+0.57%
565,072
0.66
Apr 30, 2026
32.86
33.69
32.75
33.33
33.33
+0.54%
727,531
0.84
Apr 29, 2026
33.46
33.77
33.05
33.15
33.15
-1.46%
800,002
0.93
Apr 28, 2026
34.11
34.35
33.55
33.64
33.64
-0.15%
734,006
0.84
Apr 27, 2026
33.10
33.91
33.08
33.69
33.69
+1.84%
649,549
0.74
Apr 24, 2026
33.59
33.79
32.95
33.08
33.08
-1.75%
726,553
0.82
Apr 23, 2026
33.05
33.68
32.85
33.67
33.67
+2.37%
880,671
0.99
Apr 22, 2026
33.13
33.26
32.66
32.89
32.89
-0.87%
965,867
1.09
Apr 21, 2026
33.46
34.71
32.37
33.18
33.18
-3.29%
1,807,132
2.05
Apr 20, 2026
33.97
34.62
33.97
34.31
34.31
+0.47%
950,223
1.06
Apr 17, 2026
33.87
34.84
33.81
34.15
34.15
+2.15%
1,163,403
1.29
Apr 16, 2026
33.24
33.54
33.24
33.43
33.43
+0.12%
802,879
0.90
Apr 15, 2026
33.83
33.83
33.31
33.39
33.39
-1.24%
1,084,130
1.22
Apr 14, 2026
33.97
34.13
33.69
33.81
33.81
-1.05%
855,135
0.96
Apr 13, 2026
33.78
34.19
33.58
34.17
34.17
+0.53%
800,709
0.89
Apr 10, 2026
34.67
34.67
33.81
33.99
33.99
-2.44%
1,018,717
1.14
Apr 09, 2026
33.88
35.07
33.64
34.84
34.84
+4.12%
1,614,332
1.83
Apr 08, 2026
33.28
33.72
33.23
33.46
33.46
+3.08%
950,807
1.08
Apr 07, 2026
32.20
32.52
31.98
32.46
32.46
+0.46%
853,981
0.97
Apr 06, 2026
32.05
32.36
31.82
32.31
32.31
+0.69%
571,013
0.64
Apr 03, 2026
31.54
32.11
31.32
32.09
32.09
0.00%
0
0.00
Apr 02, 2026
31.54
32.11
31.32
32.09
32.09
+0.44%
735,489
0.82
Apr 01, 2026
31.57
32.27
31.57
31.95
31.95
+1.46%
807,937
0.91
Mar 31, 2026
31.28
31.73
31.02
31.49
31.49
+2.11%
1,027,603
1.17
Mar 30, 2026
31.11
31.23
30.78
30.84
30.84
-0.29%
810,700
0.93
Mar 27, 2026
31.01
31.30
30.84
30.93
30.93
-1.34%
720,158
0.83
Mar 26, 2026
30.98
31.41
30.93
31.35
31.35
+0.45%
548,749
0.64
Mar 25, 2026
31.42
31.53
30.93
31.21
31.21
+0.42%
553,738
0.64
Mar 24, 2026
30.38
31.31
30.36
31.08
31.08
+1.40%
695,735
0.82
Mar 23, 2026
30.91
31.33
30.46
30.65
30.65
+1.79%
1,013,732
1.21
Mar 20, 2026
30.01
30.12
29.63
30.11
30.11
+0.70%
2,159,105
2.65
Mar 19, 2026
29.72
30.09
29.45
29.90
29.90
+0.64%
801,859
0.99
Mar 18, 2026
29.92
30.08
29.51
29.71
29.71
-0.80%
1,141,689
1.40
Mar 17, 2026
30.35
30.36
29.70
29.95
29.95
+0.13%
587,757
0.72
Mar 16, 2026
30.27
30.50
29.89
29.91
29.91
-0.10%
723,818
0.87
Rows: