United Community Banks In... (UCB)
NYSE: UCB
· Real-Time Price · USD
31.52
0.37 (1.19%)
At close: Oct 03, 2025, 3:59 PM
31.51
-0.03%
After-hours: Oct 03, 2025, 06:17 PM EDT
UCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.26 | 31.86 | 31.26 | 31.51 | 31.51 | 1.16% | 932,466 |
| Oct 2, 2025 | 30.86 | 31.25 | 30.79 | 31.15 | 31.15 | 0.71% | 653,000 |
| Oct 1, 2025 | 31.12 | 31.18 | 30.68 | 30.93 | 30.93 | -1.34% | 371,814 |
| Sep 30, 2025 | 31.51 | 31.63 | 30.89 | 31.35 | 31.35 | -0.29% | 544,131 |
| Sep 29, 2025 | 31.87 | 32.10 | 31.18 | 31.44 | 31.44 | -1.23% | 754,100 |
| Sep 26, 2025 | 31.77 | 32.09 | 31.53 | 31.83 | 31.83 | 0.60% | 433,044 |
| Sep 25, 2025 | 31.37 | 31.83 | 31.19 | 31.64 | 31.64 | 0.70% | 458,000 |
| Sep 24, 2025 | 31.51 | 31.61 | 31.24 | 31.42 | 31.42 | 0.06% | 555,900 |
| Sep 23, 2025 | 31.86 | 32.28 | 31.37 | 31.40 | 31.40 | -1.26% | 582,500 |
| Sep 22, 2025 | 32.04 | 32.15 | 31.50 | 31.80 | 31.80 | -1.33% | 595,700 |
| Sep 19, 2025 | 32.50 | 32.50 | 31.93 | 32.23 | 32.23 | -0.49% | 1,728,200 |
| Sep 18, 2025 | 31.75 | 32.49 | 31.65 | 32.39 | 32.39 | 2.63% | 872,630 |
| Sep 17, 2025 | 31.30 | 32.20 | 31.28 | 31.56 | 31.56 | 0.99% | 661,900 |
| Sep 16, 2025 | 31.70 | 31.70 | 31.00 | 31.25 | 31.25 | -1.42% | 573,300 |
| Sep 15, 2025 | 32.16 | 32.26 | 31.62 | 31.70 | 31.70 | -2.19% | 577,216 |
| Sep 12, 2025 | 32.58 | 32.66 | 32.26 | 32.41 | 32.16 | -0.77% | 624,700 |
| Sep 11, 2025 | 32.50 | 32.81 | 32.35 | 32.66 | 32.41 | 0.37% | 468,500 |
| Sep 10, 2025 | 32.65 | 32.80 | 32.48 | 32.54 | 32.29 | -0.21% | 446,500 |
| Sep 9, 2025 | 32.98 | 33.12 | 32.54 | 32.61 | 32.36 | -1.36% | 500,800 |
| Sep 8, 2025 | 33.23 | 33.28 | 32.77 | 33.06 | 32.80 | -0.66% | 391,900 |
Page 1 of 136