United Communty Banks Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
United Communty Banks Inc	NYSE:UCB	NYSE	Common Stock

	Price Change	% Change	Share Price
	0.55	1.77%	31.60

High Price	Low Price	Open Price	Shares Traded	Last Trade
32.01	31.06	31.06	1,984,184	22:30:00

United Communty Banks (UCB) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
20 Dec 2024	31.60	0.55	1.77%	31.06	32.01	1,984,184
19 Dec 2024	31.05	-0.04	-0.13%	30.96	32.05	888,127
18 Dec 2024	31.09	-1.80	-5.47%	30.89	33.34	1,520,160
17 Dec 2024	32.89	-0.36	-1.08%	32.625	33.32	793,074
16 Dec 2024	33.25	0.04	0.12%	32.75	33.29	532,380
13 Dec 2024	33.21	-0.09	-0.27%	32.82	33.49	462,339
12 Dec 2024	33.30	-0.70	-2.06%	33.26	34.10	647,028
11 Dec 2024	34.00	0.42	1.25%	33.85	34.45	755,300
10 Dec 2024	33.58	-0.18	-0.53%	33.27	34.0899	889,658
09 Dec 2024	33.76	-0.15	-0.44%	33.74	34.35	645,548
06 Dec 2024	33.91	0.37	1.10%	33.53	34.02	418,918
05 Dec 2024	33.54	-0.46	-1.35%	33.51	34.25	615,636
04 Dec 2024	34.00	0.22	0.65%	33.6554	34.07	486,471
03 Dec 2024	33.78	0.01	0.03%	33.575	34.04	477,720
02 Dec 2024	33.77	-0.04	-0.12%	33.455	34.05	600,539
29 Nov 2024	33.81	-0.36	-1.05%	33.56	34.45	357,935
27 Nov 2024	34.17	-0.22	-0.64%	34.125	35.00	513,331
26 Nov 2024	34.39	-0.29	-0.84%	34.1801	34.65	669,712
25 Nov 2024	34.68	0.41	1.20%	34.15	35.38	1,011,107
22 Nov 2024	34.27	1.14	3.44%	33.1391	34.35	588,839
21 Nov 2024	33.13	0.64	1.97%	32.69	33.40	544,360

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	33.23	33.49	30.89	31.93	839,216	-1.63	-4.91%
1 Month	33.1391	35.38	30.89	33.29	677,570	-1.54	-4.64%
3 Months	29.01	35.38	26.00	31.14	623,515	2.59	8.93%
6 Months	27.88	35.38	26.00	30.47	567,410	3.72	13.34%
1 Year	27.88	35.38	26.00	30.47	567,410	3.72	13.34%
3 Years	27.88	35.38	26.00	30.47	567,410	3.72	13.34%
5 Years	27.88	35.38	26.00	30.47	567,410	3.72	13.34%