TipRanks
Go Ultimate55% OFF

United Community Banks (UCBN) Historical Prices

DE:UCBN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202633.2033.2033.2033.2033.20+1.22%00.00
Oct 29, 202632.8032.8032.8032.8032.80-0.61%00.00
Oct 28, 202633.0033.0033.0033.0033.00-0.60%00.00
Oct 27, 202633.2033.2033.2033.2033.20+1.22%00.00
Oct 26, 202632.8032.8032.8032.8032.80-0.61%00.00
Oct 23, 202633.0033.0033.0033.0033.00+3.77%00.00
Oct 22, 202631.8031.8031.8031.8031.80+0.63%00.00
Oct 21, 202631.6031.6031.6031.6031.60+5.33%00.00
Oct 20, 202630.0030.0030.0030.0030.00-1.32%00.00
Oct 19, 202630.4030.4030.4030.4030.40+0.66%00.00
Oct 16, 202630.2030.2030.2030.2030.20+2.72%00.00
Oct 15, 202629.4029.4029.4029.4029.40-1.34%00.00
Oct 14, 202629.8029.8029.8029.8029.80-0.67%00.00
Oct 13, 202630.0030.0030.0030.0030.00+0.67%00.00
Oct 12, 202629.8029.8029.8029.8029.80+0.00%00.00
Oct 09, 202629.8029.8029.8029.8029.80+0.68%00.00
Oct 08, 202629.6029.6029.6029.6029.60-1.33%00.00
Oct 07, 202630.0030.0030.0030.0030.00+0.00%00.00
Oct 06, 202630.0030.0030.0030.0030.00-0.66%00.00
Oct 05, 202630.2030.2030.2030.2030.20+1.34%00.00
Oct 02, 202629.8029.8029.8029.8029.80+2.05%00.00
Oct 01, 202629.2029.2029.2029.2029.20-2.67%00.00
Sep 30, 202630.0030.0030.0030.0030.00+0.67%00.00
Sep 29, 202629.8029.8029.8029.8029.80+0.00%00.00
Sep 28, 202629.8029.8029.8029.8029.80+0.68%00.00
Sep 25, 202629.6029.6029.6029.6029.60+1.37%00.00
Sep 24, 202629.2029.2029.2029.2029.20-2.01%00.00
Sep 23, 202629.8029.8029.8029.8029.80-0.67%00.00
Sep 22, 202630.0030.0030.0030.0030.00-0.66%00.00
Sep 21, 202630.2030.2030.2030.2030.20+0.00%00.00
Sep 18, 202630.2030.2030.2030.2030.20-0.66%00.00
Sep 17, 202630.4030.4030.4030.4030.40-0.65%00.00
Sep 16, 202630.6030.6030.6030.6030.60+0.66%00.00
Sep 15, 202630.4030.4030.4030.4030.40+0.75%00.00
Sep 14, 202630.4030.4030.4030.4030.17+0.66%00.00
Sep 11, 202630.2030.2030.2030.2029.98+0.00%00.00
Sep 10, 202630.2030.2030.2030.2029.98+0.00%00.00
Sep 09, 202630.2030.2030.2030.2029.98-1.31%00.00
Sep 08, 202630.6030.6030.6030.6030.37+0.00%200126.00
Sep 07, 202630.6030.6030.6030.6030.37+0.66%00.00
Sep 04, 202630.4030.4030.4030.4030.17+1.33%00.00
Sep 03, 202630.0030.0030.0030.0029.78+2.04%00.00
Sep 02, 202629.4029.4029.4029.4029.18-2.00%00.00
Sep 01, 202630.0030.0030.0030.0029.78-0.66%00.00
Aug 31, 202630.2030.2030.2030.2029.98+0.00%00.00
Aug 28, 202630.2030.2030.2030.2029.98+0.00%00.00
Aug 27, 202630.2030.2030.2030.2029.98+0.67%00.00
Aug 26, 202630.0030.0030.0030.0029.78-0.66%00.00
Aug 25, 202630.2030.2030.2030.2029.98-0.66%00.00
Aug 24, 202630.4030.4030.4030.4030.17+0.00%00.00