United Community Banks (UCB)
NYSE:UCB
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
30.21
30.26
29.70
29.94
29.94
+0.03%
803,806
0.97
Mar 12, 2026
29.65
30.46
29.64
30.18
29.93
-0.88%
656,992
0.79
Mar 11, 2026
30.45
30.69
30.06
30.45
30.20
-0.52%
905,398
1.09
Mar 10, 2026
30.53
31.25
30.17
30.61
30.36
+0.07%
986,599
1.20
Mar 09, 2026
30.27
30.83
29.38
30.59
30.34
-1.10%
1,189,322
1.45
Mar 06, 2026
31.08
31.18
30.42
30.93
30.67
-3.43%
1,064,499
1.31
Mar 05, 2026
32.19
32.36
31.71
32.03
31.76
-1.57%
676,928
0.83
Mar 04, 2026
32.48
32.82
32.27
32.54
32.27
+0.43%
920,546
1.14
Mar 03, 2026
31.57
32.72
31.33
32.40
32.13
-0.34%
1,014,894
1.27
Mar 02, 2026
31.56
32.80
31.35
32.51
32.24
+1.06%
1,006,279
1.28
Feb 27, 2026
33.61
33.74
31.97
32.17
31.90
-6.29%
1,507,002
1.95
Feb 26, 2026
33.78
34.36
33.74
34.33
34.05
+1.96%
1,013,521
1.32
Feb 25, 2026
33.33
33.80
33.16
33.67
33.39
+1.72%
708,887
0.93
Feb 24, 2026
33.29
33.54
32.91
33.10
32.83
-0.63%
585,495
0.78
Feb 23, 2026
34.34
34.70
32.98
33.31
33.03
-4.12%
998,686
1.32
Feb 20, 2026
34.52
34.88
34.12
34.74
34.45
+0.55%
815,619
1.08
Feb 19, 2026
34.36
34.56
34.16
34.55
34.26
-0.03%
621,845
0.83
Feb 18, 2026
34.90
35.47
34.40
34.56
34.27
-0.89%
857,152
1.14
Feb 17, 2026
34.85
35.11
34.29
34.87
34.58
+0.90%
767,844
1.02
Feb 16, 2026
34.64
34.80
34.16
34.56
34.27
0.00%
0
0.00
Feb 13, 2026
34.64
34.80
34.16
34.56
34.27
+0.06%
536,152
0.70
Feb 12, 2026
35.34
35.54
33.98
34.54
34.25
-1.23%
682,137
0.89
Feb 11, 2026
35.69
35.96
34.80
34.97
34.68
-1.13%
539,081
0.70
Feb 10, 2026
35.86
35.98
34.98
35.37
35.08
-1.45%
656,941
0.86
Feb 09, 2026
36.17
36.50
35.88
35.89
35.59
-1.70%
636,913
0.83
Feb 06, 2026
36.42
36.77
36.29
36.51
36.21
+1.22%
940,978
1.23
Feb 05, 2026
35.99
36.37
35.64
36.07
35.77
+0.53%
961,422
1.27
Feb 04, 2026
35.70
36.25
35.52
35.88
35.58
+1.44%
846,401
1.12
Feb 03, 2026
35.04
35.95
34.83
35.37
35.08
+1.09%
1,021,450
1.37
Feb 02, 2026
34.33
35.36
34.06
34.99
34.70
+1.63%
856,167
1.15
Jan 30, 2026
34.37
34.69
34.01
34.43
34.14
-0.78%
931,408
1.26
Jan 29, 2026
34.39
34.77
34.20
34.70
34.41
+1.37%
1,100,222
1.50
Rows: