United Community Banks, Inc. Common Stock (NY:UCB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2025	27.00	27.73	26.46	26.63	1,068,421	+0.36(+1.37%)
Apr 22, 2025	25.25	26.27	24.68	26.27	1,285,254	+1.69(+6.88%)
Apr 21, 2025	24.44	24.65	24.09	24.58	860,246	-0.21(-0.85%)
Apr 17, 2025	24.68	24.98	24.45	24.79	1,063,249	+0.14(+0.57%)
Apr 16, 2025	24.44	24.90	24.40	24.65	1,226,715	+0.13(+0.53%)
Apr 15, 2025	23.77	24.84	23.77	24.52	951,358	+0.69(+2.90%)
Apr 14, 2025	24.00	24.03	23.19	23.83	658,427	+0.23(+0.97%)
Apr 11, 2025	23.40	23.85	23.05	23.60	775,266	-0.10(-0.42%)
Apr 10, 2025	24.75	25.00	22.93	23.70	1,777,085	-1.82(-7.13%)
Apr 09, 2025	23.45	25.88	23.21	25.52	2,290,117	+1.78(+7.50%)
Apr 08, 2025	24.98	25.17	23.38	23.74	1,182,784	-0.36(-1.49%)
Apr 07, 2025	23.68	25.18	23.38	24.10	1,365,116	-0.14(-0.58%)
Apr 04, 2025	24.16	24.34	23.41	24.24	1,269,297	-1.21(-4.75%)
Apr 03, 2025	26.47	26.74	25.27	25.45	1,303,138	-2.46(-8.81%)
Apr 02, 2025	27.23	27.98	27.23	27.91	856,147	+0.21(+0.76%)
Apr 01, 2025	27.84	27.99	27.36	27.70	703,053	-0.43(-1.53%)
Mar 31, 2025	27.44	28.25	27.36	28.13	899,468	+0.33(+1.19%)
Mar 28, 2025	28.53	28.55	27.65	27.80	472,872	-0.75(-2.63%)
Mar 27, 2025	28.79	28.84	28.33	28.55	635,400	-0.16(-0.56%)
Mar 26, 2025	28.91	29.30	28.61	28.71	821,435	+0.06(+0.21%)
Mar 25, 2025	29.01	29.11	28.61	28.65	3,124,433	-0.28(-0.97%)
Mar 24, 2025	28.58	29.07	28.26	28.93	867,030	+0.95(+3.40%)
Mar 21, 2025	27.90	28.22	27.53	27.98	1,896,621	-0.14(-0.50%)
Mar 20, 2025	27.67	28.77	27.67	28.12	928,464	-0.81(-2.80%)
Mar 19, 2025	28.72	29.36	28.57	28.93	1,343,519	+0.29(+1.01%)
Mar 18, 2025	28.44	28.80	28.23	28.64	1,177,305	+0.06(+0.21%)
Mar 17, 2025	28.34	28.80	28.34	28.58	578,798	+0.11(+0.39%)
Mar 14, 2025	28.00	28.54	27.81	28.47	664,859	+0.81(+2.93%)
Mar 13, 2025	28.19	28.53	27.63	27.66	557,143	-0.53(-1.86%)
Mar 12, 2025	28.03	28.42	27.56	28.19	668,462	+0.37(+1.32%)
Mar 11, 2025	28.32	28.62	27.67	27.82	613,108	-0.29(-1.02%)
Mar 10, 2025	28.86	29.19	27.79	28.11	877,132	-1.25(-4.26%)
Mar 07, 2025	29.51	29.62	28.84	29.36	615,157	-0.28(-0.94%)
Mar 06, 2025	29.66	29.88	29.28	29.63	503,930	-0.41(-1.35%)
Mar 05, 2025	30.33	30.54	29.60	30.04	555,881	-0.15(-0.49%)
Mar 04, 2025	31.41	31.47	30.17	30.19	586,250	-1.56(-4.90%)
Mar 03, 2025	32.02	32.43	31.53	31.74	609,138	-0.21(-0.65%)
Feb 28, 2025	31.56	32.27	31.46	31.95	932,755	+0.55(+1.74%)
Feb 27, 2025	30.96	31.73	30.96	31.41	567,343	+0.36(+1.15%)
Feb 26, 2025	31.04	31.39	30.66	31.05	461,458	-0.06(-0.19%)
Feb 25, 2025	31.38	31.61	31.03	31.11	470,376	+0.05(+0.16%)
Feb 24, 2025	31.91	32.08	31.03	31.06	470,866	-0.56(-1.76%)
Feb 21, 2025	32.67	32.72	31.53	31.62	504,506	-0.67(-2.09%)
Feb 20, 2025	32.78	32.84	32.05	32.29	341,577	-0.66(-2.02%)
Feb 19, 2025	32.81	33.24	32.81	32.95	382,763	-0.31(-0.92%)
Feb 18, 2025	33.10	33.44	32.90	33.26	433,499	+0.08(+0.24%)
Feb 14, 2025	33.42	33.63	32.85	33.18	458,494	+0.00(+0.00%)
Feb 13, 2025	33.19	33.21	32.68	33.18	362,286	+0.26(+0.78%)
Feb 12, 2025	33.50	33.72	32.92	32.92	590,412	-1.35(-3.93%)
Feb 11, 2025	33.29	34.27	33.29	34.27	388,363	+0.69(+2.07%)
Feb 10, 2025	33.83	33.97	33.43	33.58	501,240	-0.25(-0.73%)
Feb 07, 2025	33.93	34.11	32.83	33.83	803,518	-0.18(-0.52%)
Feb 06, 2025	33.76	34.04	33.50	34.00	538,320	+0.30(+0.88%)
Feb 05, 2025	33.32	33.71	32.84	33.71	562,942	+0.53(+1.58%)
Feb 04, 2025	32.17	33.19	32.17	33.18	369,999	+0.93(+2.89%)