UCB - UNITED COMMUNITY BANKS INC
32.54
0.140 0.430%
Share volume: 911,303
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$32.40
0.14
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $32.48 | $32.48 | $32.82 | $32.82 | $32.27 | $32.27 | $32.54 | $32.54 | 911,303 | $911,303.00 |
| 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 |
| 02-20-2026 | $34.52 | $34.52 | $34.88 | $34.88 | $34.12 | $34.12 | $34.74 | $34.74 | 815,619 | $815,619.00 |
| 02-19-2026 | $34.36 | $34.36 | $34.56 | $34.56 | $34.16 | $34.16 | $34.55 | $34.55 | 621,845 | $621,845.00 |