NYSE : UCB

United Community Banks, Inc. — Price history

Financials · Banks - Regional · United States

Last price 36.73 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 4.40B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

United Community Banks, Inc. (UCB) closed at 37.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	37.15	37.93	37.02	37.64	1,045,780	+2.48%
2026-10-30	37.43	37.44	36.53	36.73	1,052,850	-1.29%
2026-10-29	37.1	37.36	36.93	37.21	1,119,764	+1.78%
2026-10-28	36.7	36.76	36.12	36.56	1,178,220	-0.52%
2026-10-27	37.24	37.24	36.464	36.75	722,851	-1.00%
2026-10-26	37.23	37.45	36.915	37.12	1,246,100	+0.35%
2026-10-23	37.07	37.335	36.41	36.99	1,570,285	-0.64%
2026-10-22	35.65	37.24	35.65	37.23	1,760,213	+3.85%
2026-10-21	35.78	35.92	35.41	35.85	1,894,993	+1.07%
2026-10-20	34	35.505	33.78	35.47	1,625,867	+5.00%
2026-10-19	33.96	34.09	33.76	33.78	779,602	-0.91%
2026-10-16	34.23	34.61	33.83	34.09	911,919	+0.12%
2026-10-15	33.5	34.06	33.27	34.05	1,127,279	+2.68%
2026-10-14	32.8	33.31	32.72	33.16	1,200,951	-0.63%
2026-10-13	33.74	33.85	33.16	33.37	1,061,265	-0.63%
2026-10-12	33.29	33.785	33.29	33.58	785,922	+0.60%
2026-10-09	33.47	33.575	33.16	33.38	627,019	-0.60%
2026-10-08	33.06	33.625	32.97	33.58	1,069,527	+0.96%
2026-10-07	33.34	33.46	32.985	33.26	994,736	-1.36%
2026-10-06	33.97	34.15	33.635	33.72	990,293	-0.27%
2026-10-05	34.16	34.206	33.66	33.81	988,428	-0.88%
2026-10-02	34.01	34.44	33.875	34.11	910,687	+1.01%
2026-10-01	33.24	33.78	32.64	33.77	1,115,184	+1.26%
2026-09-30	33.64	33.98	33.19	33.35	828,493	-0.74%
2026-09-29	34.13	34.165	33.5	33.6	811,585	-1.15%
2026-09-28	34.385	34.385	33.8	33.99	1,057,711	-0.70%
2026-09-25	34.01	34.41	33.95	34.23	994,161	+1.03%
2026-09-24	33.7	34.01	33.41	33.88	659,808	+1.10%
2026-09-23	34.13	34.23	33.5	33.51	708,001	-1.99%
2026-09-22	34.86	34.86	34.19	34.19	785,857	-1.16%
2026-09-21	34.83	34.94	34.59	34.59	609,788	-0.29%
2026-09-18	34.58	34.75	34.32	34.69	1,661,345	+0.14%
2026-09-17	35.14	35.24	34.615	34.64	642,062	-0.57%
2026-09-16	35.59	35.59	34.18	34.84	1,150,881	-1.41%
2026-09-15	35.12	35.691	34.79	35.34	1,028,248	+0.63%
2026-09-14	35.24	35.69	35.02	35.38	930,887	+0.26%
2026-09-11	35.58	35.665	34.905	35.29	670,752	+0.40%
2026-09-10	35.05	35.19	34.69	35.15	554,294	+0.31%
2026-09-09	35.19	35.52	34.795	35.04	856,264	-0.71%
2026-09-08	35.53	35.71	35.205	35.29	920,249	-0.98%
2026-09-04	35.18	35.73	35.18	35.64	476,374	+0.71%
2026-09-03	35.24	35.56	35.13	35.39	589,031	+1.20%
2026-09-02	34.44	35.3	34.32	34.97	856,409	+2.52%
2026-09-01	34.73	34.91	34	34.11	700,280	-2.10%
2026-08-31	35.14	35.18	34.74	34.84	555,541	-0.97%
2026-08-28	35.39	35.6	35.12	35.18	682,004	-0.14%
2026-08-27	34.89	35.245	34.61	35.23	377,980	+0.03%
2026-08-26	35.25	35.37	34.98	35.22	573,279	+0.31%
2026-08-25	35.47	35.47	35.045	35.11	656,119	-0.82%
2026-08-24	35.62	35.94	35.38	35.4	496,896	-0.51%
2026-08-21	35.83	35.905	35.275	35.58	719,989	+0.14%
2026-08-20	35.5	35.805	35.38	35.53	725,834	-0.62%
2026-08-19	36.42	36.55	35.21	35.75	914,109	-2.19%
2026-08-18	36.8	36.8	36.21	36.55	768,541	-0.22%
2026-08-17	35.99	36.92	35.98	36.63	1,204,780	-0.30%
2026-08-14	36.68	37.05	36.63	36.74	750,018	-0.05%
2026-08-13	36.63	36.8	36.425	36.76	850,874	+0.99%
2026-08-12	36.17	36.47	36.035	36.4	616,741	+0.72%
2026-08-11	35.73	36.22	35.553	36.14	864,686	+2.09%
2026-08-10	35.34	35.57	35.09	35.4	714,367	-0.31%
2026-08-07	35.49	35.74	35.3	35.51	685,291	-0.53%
2026-08-06	36.25	36.28	35.68	35.7	841,856	-1.03%
2026-08-05	36.16	36.205	35.93	36.07	648,044	-0.19%
2026-08-04	35.82	36.32	35.62	36.14	761,584	+0.87%
2026-08-03	34.92	36.04	34.92	35.83	820,533	+1.10%
2026-07-31	35.43	35.61	35.08	35.44	856,109	+0.43%
2026-07-30	35.85	35.85	35.26	35.29	1,369,001	-0.84%
2026-07-29	35.37	35.73	35.31	35.59	1,176,067	-0.25%
2026-07-28	35.31	35.72	35.285	35.68	782,245	+1.45%
2026-07-27	35.38	35.66	35.17	35.17	914,272	-0.23%
2026-07-24	34.97	35.52	34.885	35.25	1,001,045	+1.03%
2026-07-23	34.63	34.93	34.325	34.89	1,221,138	-0.29%
2026-07-22	35.36	35.36	34.745	34.99	1,439,981	-1.02%
2026-07-21	35.49	35.815	34.805	35.35	1,325,542	-1.89%
2026-07-20	36.39	36.52	35.955	36.03	885,204	-1.15%
2026-07-17	36.78	37.08	36.17	36.45	1,168,735	-1.73%
2026-07-16	36.13	37.18	35.98	37.09	940,584	+3.03%
2026-07-15	35.63	36.33	35.31	36	598,366	+1.10%
2026-07-14	35.6	35.79	35.368	35.61	917,469	+0.20%
2026-07-13	35.69	35.73	35.26	35.54	801,973	-0.03%
2026-07-10	35.22	35.63	35.18	35.55	877,663	+0.82%
2026-07-09	34.61	35.41	34.61	35.26	719,490	+1.94%
2026-07-08	35.18	35.29	34.35	34.59	879,775	-2.01%
2026-07-07	35.89	35.98	35.3	35.3	646,906	-0.98%
2026-07-06	35.35	35.805	35.27	35.65	652,649	+0.45%
2026-07-02	36.2	36.3	35.17	35.49	1,299,899	-1.55%
2026-07-01	35.33	36.2	35.17	36.05	1,018,218	+2.74%
2026-06-30	35.23	35.45	35.05	35.09	922,584	-0.76%
2026-06-29	35.37	35.62	35.07	35.36	1,395,006	-0.70%
2026-06-26	35.32	35.66	35.14	35.61	3,076,881	+1.57%
2026-06-25	34.62	35.19	34.58	35.06	1,080,103	+1.48%
2026-06-24	34.05	34.665	33.9	34.55	1,159,918	+1.50%
2026-06-23	33.61	34.13	33.425	34.04	1,031,696	+1.98%
2026-06-22	32.96	33.4	32.85	33.38	1,070,341	+1.61%
2026-06-18	32.73	33.079	32.705	32.85	1,742,446	+0.89%
2026-06-17	32.99	33.335	32.16	32.56	1,359,323	-2.25%
2026-06-16	33.79	33.99	33.175	33.31	994,268	-0.42%
2026-06-15	34.57	34.81	33.34	33.45	1,043,402	-2.71%
2026-06-12	34.5	34.765	34.47	34.63	966,413	+1.05%
2026-06-11	34.24	34.4	33.66	34.27	1,196,242	+0.88%
2026-06-10	34.05	34.28	33.85	33.97	686,886	+0.68%
2026-06-09	33.53	34.36	33.505	33.74	872,990	+1.44%
2026-06-08	33.2	33.83	33.2	33.26	1,072,017	-0.24%
2026-06-05	33.34	33.59	33.23	33.34	638,672	+0.36%
2026-06-04	32.78	33.28	32.77	33.22	773,128	+3.01%
2026-06-03	32.54	32.64	32.12	32.25	952,773	-1.92%
2026-06-02	32.22	33.01	32.22	32.88	1,992,257	+1.76%
2026-06-01	32.62	32.805	32.16	32.31	1,187,417	-1.94%
2026-05-29	33.09	33.285	32.915	32.95	849,068	-0.45%
2026-05-28	33.07	33.38	32.77	33.1	538,721	-0.60%
2026-05-27	33.65	33.79	33.17	33.3	564,959	-0.89%
2026-05-26	33.27	33.83	33.27	33.6	748,938	+1.14%
2026-05-22	33.32	33.52	33.13	33.22	549,212	-0.18%
2026-05-21	33.04	33.37	32.68	33.28	572,948	-0.06%
2026-05-20	32.59	33.43	32.35	33.3	745,353	+2.56%
2026-05-19	32.51	32.6	32.06	32.47	491,322	-0.34%
2026-05-18	32.21	32.725	32.145	32.58	462,630	+1.62%
2026-05-15	32.67	32.67	31.84	32.06	704,017	-1.84%
2026-05-14	32.5	32.83	32.07	32.66	525,058	+1.46%
2026-05-13	32.59	32.795	32.13	32.19	570,486	-1.77%