UCB - UNITED COMMUNITY BANKS INC
30.93
-1.100 -3.556%
Share volume: 1,064,499
Last Updated: 03-06-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$32.03
-1.10
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $31.08 | $31.08 | $31.18 | $31.18 | $30.42 | $30.42 | $30.93 | $30.93 | 1,064,499 | $1,064,499.00 |
| 03-05-2026 | $32.19 | $32.19 | $32.36 | $32.36 | $31.71 | $31.71 | $32.03 | $32.03 | 676,928 | $676,928.00 |
| 03-04-2026 | $32.48 | $32.48 | $32.82 | $32.82 | $32.27 | $32.27 | $32.54 | $32.54 | 920,546 | $920,546.00 |
| 03-03-2026 | $31.57 | $31.57 | $32.72 | $32.72 | $31.33 | $31.33 | $32.40 | $32.40 | 1,014,894 | $1,014,894.00 |
| 03-02-2026 | $31.56 | $31.56 | $32.80 | $32.80 | $31.35 | $31.35 | $32.51 | $32.51 | 1,006,279 | $1,006,279.00 |
| 02-27-2026 | $33.61 | $33.61 | $33.74 | $33.74 | $31.97 | $31.97 | $32.17 | $32.17 | 1,507,002 | $1,507,002.00 |
| 02-26-2026 | $33.78 | $33.78 | $34.36 | $34.36 | $33.74 | $33.74 | $34.33 | $34.33 | 1,013,521 | $1,013,521.00 |
| 02-25-2026 | $33.33 | $33.33 | $33.80 | $33.80 | $33.16 | $33.16 | $33.67 | $33.67 | 708,887 | $708,887.00 |
| 02-24-2026 | $33.29 | $33.29 | $33.54 | $33.54 | $32.91 | $32.91 | $33.10 | $33.10 | 585,495 | $585,495.00 |
| 02-23-2026 | $34.34 | $34.34 | $34.70 | $34.70 | $32.98 | $32.98 | $33.31 | $33.31 | 998,686 | $998,686.00 |