UCB - UNITED COMMUNITY BANKS INC
34.15
0.720 2.108%
Share volume: 1,163,403
Last Updated: 04-17-2026
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$33.43
0.72
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $33.87 | $33.87 | $34.84 | $34.84 | $33.81 | $33.81 | $34.15 | $34.15 | 1,163,403 | $1,161,956.00 |
| 04-16-2026 | $33.24 | $33.24 | $33.54 | $33.54 | $33.24 | $33.24 | $33.43 | $33.43 | 802,879 | $802,879.00 |
| 04-15-2026 | $33.83 | $33.83 | $33.83 | $33.83 | $33.31 | $33.31 | $33.39 | $33.39 | 1,084,130 | $1,084,130.00 |
| 04-14-2026 | $33.97 | $33.97 | $34.13 | $34.13 | $33.69 | $33.69 | $33.81 | $33.81 | 855,135 | $855,135.00 |
| 04-13-2026 | $33.78 | $33.78 | $34.19 | $34.19 | $33.58 | $33.58 | $34.17 | $34.17 | 800,709 | $800,709.00 |
| 04-10-2026 | $34.67 | $34.67 | $34.67 | $34.67 | $33.81 | $33.81 | $33.99 | $33.99 | 1,018,717 | $1,018,717.00 |
| 04-09-2026 | $33.88 | $33.88 | $35.07 | $35.07 | $33.64 | $33.64 | $34.84 | $34.84 | 1,614,332 | $1,614,332.00 |
| 04-08-2026 | $33.28 | $33.28 | $33.72 | $33.72 | $33.23 | $33.23 | $33.46 | $33.46 | 966,123 | $966,123.00 |
| 04-07-2026 | $32.20 | $32.20 | $32.52 | $32.52 | $31.98 | $31.98 | $32.46 | $32.46 | 853,981 | $853,981.00 |
| 04-06-2026 | $32.05 | $32.05 | $32.36 | $32.36 | $31.82 | $31.82 | $32.31 | $32.31 | 571,013 | $571,013.00 |