NYSE - Delayed Quote USD

United Community Banks, Inc. (UCB-PI)

Compare
24.92 0.00 (0.00%)
At close: October 18 at 2:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 24.90 25.03 24.90 24.92 24.92 1,591
Oct 17, 2024 24.93 24.97 24.55 24.92 24.92 12,579
Oct 16, 2024 24.80 24.99 24.80 24.92 24.92 8,215
Oct 15, 2024 24.77 24.80 24.53 24.80 24.80 12,678
Oct 14, 2024 24.50 24.78 24.50 24.60 24.60 3,555
Oct 11, 2024 24.65 24.85 24.50 24.74 24.74 5,252
Oct 10, 2024 24.53 24.65 24.52 24.65 24.65 3,184
Oct 9, 2024 24.60 24.60 24.40 24.40 24.40 4,160
Oct 8, 2024 24.35 24.48 24.34 24.34 24.34 6,788
Oct 7, 2024 24.48 24.55 24.23 24.23 24.23 10,633
Oct 4, 2024 24.72 24.72 24.48 24.48 24.48 2,856
Oct 3, 2024 24.54 24.65 24.46 24.54 24.54 5,890
Oct 2, 2024 24.67 24.73 24.60 24.65 24.65 7,702
Oct 1, 2024 24.59 24.75 24.50 24.75 24.75 4,762
Sep 30, 2024 24.73 24.73 24.50 24.55 24.55 8,816
Sep 27, 2024 24.81 25.14 24.55 24.86 24.86 13,277
Sep 26, 2024 24.81 24.85 24.46 24.65 24.65 1,232
Sep 25, 2024 24.61 24.81 24.60 24.80 24.80 6,276
Sep 24, 2024 24.60 24.62 24.41 24.62 24.62 4,539
Sep 23, 2024 24.42 24.57 24.30 24.57 24.57 8,883
Sep 20, 2024 24.72 24.74 24.21 24.21 24.21 10,931
Sep 19, 2024 24.47 24.60 24.40 24.56 24.56 8,889
Sep 18, 2024 24.47 24.47 24.30 24.30 24.30 5,516
Sep 17, 2024 24.47 24.53 24.36 24.45 24.45 12,911
Sep 16, 2024 24.49 24.50 24.30 24.30 24.30 10,529
Sep 13, 2024 24.42 24.45 24.21 24.36 24.36 4,986
Sep 12, 2024 24.25 24.55 24.21 24.21 24.21 4,308
Sep 11, 2024 24.40 24.40 24.25 24.25 24.25 1,607
Sep 10, 2024 24.37 24.37 24.20 24.25 24.25 1,470
Sep 9, 2024 24.43 24.45 24.35 24.35 24.35 1,615
Sep 6, 2024 24.55 24.55 24.46 24.46 24.46 1,288
Sep 5, 2024 24.55 24.55 24.45 24.46 24.46 3,719
Sep 4, 2024 24.37 24.37 24.35 24.35 24.35 744
Sep 3, 2024 24.55 24.55 24.50 24.50 24.50 2,381
Aug 30, 2024 0.43 Dividend
Aug 30, 2024 24.37 24.55 24.37 24.55 24.55 4,339
Aug 29, 2024 24.92 24.92 24.88 24.89 24.46 1,594
Aug 28, 2024 24.80 24.88 24.80 24.88 24.45 973
Aug 27, 2024 24.88 24.95 24.85 24.95 24.52 4,560
Aug 26, 2024 24.90 24.94 24.90 24.94 24.51 1,522
Aug 23, 2024 24.29 24.90 24.25 24.88 24.45 6,925
Aug 22, 2024 24.92 24.92 24.62 24.62 24.20 3,582
Aug 21, 2024 24.36 24.40 24.08 24.19 23.77 6,921
Aug 20, 2024 24.30 24.36 24.29 24.36 23.94 955
Aug 19, 2024 24.20 24.20 24.10 24.13 23.71 5,404
Aug 16, 2024 23.95 24.20 23.95 24.20 23.78 1,273
Aug 15, 2024 23.79 23.95 23.75 23.95 23.54 2,454
Aug 14, 2024 23.62 24.21 23.50 23.80 23.39 13,769
Aug 13, 2024 23.61 23.84 23.44 23.84 23.43 2,579
Aug 12, 2024 23.90 23.90 23.80 23.80 23.39 2,463
Aug 9, 2024 24.00 24.10 23.79 23.79 23.38 3,689
Aug 8, 2024 24.30 24.30 23.90 23.95 23.54 1,542
Aug 7, 2024 23.85 24.30 23.85 24.27 23.85 3,241
Aug 6, 2024 23.88 24.00 23.75 23.80 23.39 5,061
Aug 5, 2024 24.15 24.35 23.88 23.88 23.47 11,836
Aug 2, 2024 24.50 24.50 24.21 24.33 23.91 6,262
Aug 1, 2024 24.62 24.75 24.45 24.62 24.19 4,007
Jul 31, 2024 24.85 24.93 24.20 24.55 24.13 7,569
Jul 30, 2024 24.46 24.64 24.46 24.55 24.13 3,153
Jul 29, 2024 24.32 24.62 24.25 24.50 24.08 9,818
Jul 26, 2024 24.39 24.45 24.20 24.45 24.03 8,855
Jul 25, 2024 24.20 24.35 24.17 24.21 23.79 6,449
Jul 24, 2024 24.22 24.40 24.12 24.23 23.81 2,794
Jul 23, 2024 24.40 24.40 24.20 24.21 23.79 5,623
Jul 22, 2024 24.02 24.40 24.02 24.22 23.80 4,413
Jul 19, 2024 24.25 24.25 24.14 24.20 23.78 4,276
Jul 18, 2024 24.25 24.30 24.00 24.23 23.81 5,099
Jul 17, 2024 24.37 24.40 24.20 24.40 23.98 4,247
Jul 16, 2024 24.30 24.45 24.30 24.45 24.03 4,778
Jul 15, 2024 24.20 24.33 24.20 24.30 23.88 3,542
Jul 12, 2024 24.00 24.22 23.96 24.22 23.80 5,056
Jul 11, 2024 23.31 23.90 23.31 23.90 23.49 5,352
Jul 10, 2024 23.86 23.86 23.31 23.60 23.19 5,658
Jul 9, 2024 23.66 24.00 23.30 23.70 23.29 5,184
Jul 8, 2024 23.90 23.90 23.70 23.75 23.34 7,408
Jul 5, 2024 23.68 23.77 23.41 23.50 23.09 11,462
Jul 3, 2024 23.50 23.53 23.48 23.52 23.11 3,267
Jul 2, 2024 23.40 23.53 23.30 23.30 22.90 10,543
Jul 1, 2024 23.52 23.52 23.26 23.30 22.90 1,950
Jun 28, 2024 23.56 23.56 23.40 23.40 23.00 3,569
Jun 27, 2024 23.55 23.57 23.47 23.55 23.14 13,426
Jun 26, 2024 23.60 23.60 23.34 23.53 23.12 21,533
Jun 25, 2024 23.60 23.60 23.50 23.54 23.13 6,289
Jun 24, 2024 23.85 24.03 23.53 23.55 23.14 9,612
Jun 21, 2024 23.79 24.10 23.75 23.92 23.51 6,891
Jun 20, 2024 23.82 24.00 23.58 23.89 23.48 10,975
Jun 18, 2024 23.95 24.00 23.50 23.61 23.20 2,094
Jun 17, 2024 23.75 23.85 23.75 23.85 23.44 2,588
Jun 14, 2024 23.78 24.01 23.45 24.01 23.60 8,627
Jun 13, 2024 23.41 23.80 23.41 23.80 23.39 1,515
Jun 12, 2024 23.30 23.53 23.30 23.49 23.08 9,140
Jun 11, 2024 23.40 23.58 23.40 23.58 23.17 3,050
Jun 10, 2024 23.56 23.59 23.55 23.55 23.14 1,632
Jun 7, 2024 23.56 23.63 23.47 23.61 23.20 5,520
Jun 6, 2024 23.59 23.76 23.41 23.76 23.35 9,610
Jun 5, 2024 23.45 23.58 23.45 23.54 23.13 3,026
Jun 4, 2024 23.55 23.60 23.25 23.49 23.08 8,114
Jun 3, 2024 23.72 23.72 23.23 23.57 23.16 3,058
May 31, 2024 0.43 Dividend
May 31, 2024 23.85 23.85 23.41 23.79 23.38 8,182
May 30, 2024 23.96 24.29 23.85 24.19 23.35 3,943
May 29, 2024 24.00 24.00 23.65 23.86 23.04 18,893
May 28, 2024 23.85 23.99 23.76 23.77 22.95 5,562
May 24, 2024 23.65 23.83 23.64 23.76 22.94 3,969
May 23, 2024 24.07 24.15 23.75 23.75 22.93 12,051
May 22, 2024 23.96 24.09 23.88 24.04 23.21 5,146
May 21, 2024 23.91 24.19 23.91 24.13 23.29 2,359
May 20, 2024 23.91 24.17 23.79 23.85 23.02 5,472
May 17, 2024 23.76 24.13 23.76 23.94 23.11 8,133
May 16, 2024 23.62 23.87 23.62 23.85 23.02 6,460
May 15, 2024 24.14 24.20 23.76 23.76 22.94 4,694
May 14, 2024 23.81 24.01 23.55 23.98 23.15 5,590
May 13, 2024 24.19 24.19 23.54 23.54 22.72 1,227
May 10, 2024 23.53 24.19 23.53 23.71 22.89 4,183
May 9, 2024 23.74 24.21 23.51 23.57 22.75 11,620
May 8, 2024 24.21 24.21 23.50 23.50 22.68 3,580
May 7, 2024 23.98 23.98 23.56 23.60 22.78 7,040
May 6, 2024 23.80 24.09 23.51 23.55 22.73 2,409
May 3, 2024 23.50 23.60 23.50 23.51 22.69 2,930
May 2, 2024 23.28 23.85 23.25 23.55 22.73 9,160
May 1, 2024 23.13 23.13 23.13 23.13 22.33 711
Apr 30, 2024 23.23 23.82 23.23 23.76 22.94 2,067
Apr 29, 2024 23.48 23.78 23.40 23.40 22.59 3,194
Apr 26, 2024 23.40 23.78 23.10 23.10 22.30 3,659
Apr 25, 2024 23.55 23.55 23.55 23.55 22.73 1,318
Apr 24, 2024 23.30 23.54 23.30 23.54 22.72 578
Apr 23, 2024 23.22 23.54 23.20 23.40 22.59 5,272
Apr 22, 2024 23.74 23.74 23.06 23.13 22.33 1,446
Apr 19, 2024 23.25 23.32 22.90 22.99 22.19 9,245
Apr 18, 2024 23.72 23.72 23.05 23.05 22.25 2,570
Apr 17, 2024 23.46 23.57 23.05 23.56 22.74 3,221
Apr 16, 2024 23.00 23.57 22.95 23.45 22.64 4,313
Apr 15, 2024 23.35 23.46 22.95 23.26 22.45 6,998
Apr 12, 2024 23.26 23.66 22.61 23.26 22.45 6,287
Apr 11, 2024 23.40 23.40 23.18 23.26 22.45 5,411
Apr 10, 2024 24.08 24.08 23.36 23.40 22.59 7,456
Apr 9, 2024 24.49 24.49 23.66 23.70 22.88 7,218
Apr 8, 2024 23.90 24.49 23.90 24.04 23.21 1,853
Apr 5, 2024 24.00 24.40 23.72 23.76 22.94 9,130
Apr 4, 2024 23.88 23.88 23.88 23.88 23.05 377
Apr 3, 2024 23.60 23.89 23.50 23.88 23.05 2,977
Apr 2, 2024 23.70 23.99 23.46 23.66 22.84 9,497
Apr 1, 2024 23.69 23.90 23.69 23.90 23.07 1,717
Mar 28, 2024 23.90 23.90 23.53 23.76 22.94 4,713
Mar 27, 2024 23.26 23.38 23.26 23.38 22.57 1,200
Mar 26, 2024 23.24 24.21 23.23 23.26 22.45 10,702
Mar 25, 2024 23.34 23.65 23.22 23.23 22.42 2,262
Mar 22, 2024 23.60 23.96 23.21 23.40 22.59 5,695
Mar 21, 2024 23.60 24.25 23.20 23.70 22.88 8,677
Mar 20, 2024 23.50 23.65 23.50 23.65 22.83 2,820
Mar 19, 2024 23.56 23.70 23.40 23.69 22.87 3,833
Mar 18, 2024 23.66 23.80 23.25 23.80 22.97 5,061
Mar 15, 2024 23.63 23.63 23.21 23.58 22.76 4,218
Mar 14, 2024 23.36 23.54 23.36 23.44 22.63 1,522
Mar 13, 2024 23.65 23.65 23.65 23.65 22.83 390
Mar 12, 2024 23.94 23.94 23.21 23.50 22.68 4,963
Mar 11, 2024 23.75 23.80 23.40 23.40 22.59 3,678
Mar 8, 2024 23.75 24.21 22.89 23.44 22.63 2,936
Mar 7, 2024 23.80 24.21 23.47 23.47 22.66 3,041
Mar 6, 2024 23.89 24.43 23.16 23.72 22.90 7,791
Mar 5, 2024 23.67 23.81 23.67 23.78 22.95 684
Mar 4, 2024 24.14 24.14 23.67 23.67 22.85 5,877
Mar 1, 2024 24.20 24.25 24.10 24.10 23.26 1,921
Feb 29, 2024 24.22 24.40 24.20 24.29 23.45 4,001
Feb 28, 2024 0.43 Dividend
Feb 28, 2024 24.20 24.50 24.20 24.35 23.50 4,182
Feb 27, 2024 24.31 24.35 24.21 24.35 23.09 6,899
Feb 26, 2024 24.20 24.32 24.20 24.20 22.95 6,458
Feb 23, 2024 24.38 24.38 24.15 24.15 22.90 614
Feb 22, 2024 24.35 24.43 24.10 24.15 22.90 7,251
Feb 21, 2024 24.30 24.30 24.00 24.00 22.76 1,756
Feb 20, 2024 24.20 24.20 24.00 24.00 22.76 3,661
Feb 16, 2024 24.15 24.50 23.83 23.83 22.60 11,843
Feb 15, 2024 24.10 24.20 23.85 23.91 22.67 3,106
Feb 14, 2024 24.06 24.47 23.69 23.85 22.62 6,835
Feb 13, 2024 24.10 24.40 24.10 24.10 22.85 10,121
Feb 12, 2024 24.42 24.42 24.02 24.40 23.14 4,710
Feb 9, 2024 24.44 24.44 24.01 24.01 22.77 2,019
Feb 8, 2024 24.00 24.02 23.60 23.91 22.67 3,195
Feb 7, 2024 24.00 24.33 23.99 24.14 22.89 8,435
Feb 6, 2024 24.19 24.22 23.95 24.22 22.96 3,530
Feb 5, 2024 24.01 24.34 23.69 24.01 22.77 9,840
Feb 2, 2024 23.80 24.30 23.80 24.10 22.85 4,318
Feb 1, 2024 24.50 24.51 23.80 24.23 22.98 18,195
Jan 31, 2024 24.55 24.89 24.50 24.50 23.23 6,727
Jan 30, 2024 23.99 24.83 23.99 24.83 23.55 4,353
Jan 29, 2024 24.60 24.89 24.58 24.80 23.52 22,969
Jan 26, 2024 24.32 24.48 24.18 24.22 22.96 3,537
Jan 25, 2024 24.15 24.47 23.92 24.39 23.13 8,856
Jan 24, 2024 23.88 24.25 23.88 24.18 22.93 87,915
Jan 23, 2024 23.60 23.94 23.54 23.66 22.44 10,886
Jan 22, 2024 23.72 23.92 23.59 23.86 22.63 2,402
Jan 19, 2024 23.75 23.99 23.64 23.73 22.50 3,050
Jan 18, 2024 23.57 23.96 23.43 23.66 22.44 13,548
Jan 17, 2024 23.15 23.70 23.15 23.56 22.34 14,012
Jan 16, 2024 23.50 23.59 23.21 23.40 22.19 2,854
Jan 12, 2024 23.20 23.65 23.11 23.58 22.36 12,248
Jan 11, 2024 23.00 23.00 22.90 22.98 21.79 1,550
Jan 10, 2024 22.85 23.20 22.71 22.95 21.77 12,651
Jan 9, 2024 23.15 23.15 22.55 22.85 21.67 5,940
Jan 8, 2024 22.59 23.15 22.59 22.75 21.57 8,606
Jan 5, 2024 23.09 23.09 23.09 23.09 21.90 173
Jan 4, 2024 22.84 23.20 22.51 23.20 22.00 8,465
Jan 3, 2024 22.87 22.88 22.15 22.84 21.66 2,714
Jan 2, 2024 23.16 23.25 22.70 22.84 21.66 13,976
Dec 29, 2023 23.25 23.25 23.15 23.15 21.95 4,571
Dec 28, 2023 22.92 23.35 22.92 22.96 21.77 3,088
Dec 27, 2023 23.50 23.50 22.82 22.98 21.79 8,317
Dec 26, 2023 22.94 23.30 22.55 22.82 21.64 8,231
Dec 22, 2023 22.75 23.36 22.75 23.00 21.81 6,356
Dec 21, 2023 23.39 23.39 23.00 23.10 21.90 6,472
Dec 20, 2023 23.10 23.33 22.30 23.12 21.92 5,301
Dec 19, 2023 23.20 23.35 22.71 22.71 21.53 1,757
Dec 18, 2023 23.45 23.60 23.09 23.16 21.96 5,899
Dec 15, 2023 22.90 23.76 22.90 23.40 22.19 14,278
Dec 14, 2023 22.75 22.94 22.60 22.70 21.53 8,258
Dec 13, 2023 22.00 22.70 22.00 22.70 21.53 2,738
Dec 12, 2023 22.79 22.79 22.08 22.22 21.07 3,300
Dec 11, 2023 22.47 22.47 22.00 22.14 20.99 3,842
Dec 8, 2023 22.22 22.80 22.01 22.50 21.34 11,511
Dec 7, 2023 22.94 22.94 22.05 22.08 20.94 2,263
Dec 6, 2023 22.42 22.42 22.37 22.42 21.26 938
Dec 5, 2023 22.33 22.77 22.33 22.43 21.27 7,315
Dec 4, 2023 22.44 22.50 22.32 22.47 21.31 3,404
Dec 1, 2023 22.58 22.90 22.26 22.50 21.34 2,429
Nov 30, 2023 22.00 23.00 22.00 22.95 21.76 4,465
Nov 29, 2023 0.43 Dividend
Nov 29, 2023 22.08 23.00 21.65 22.16 21.01 6,718
Nov 28, 2023 22.69 22.99 22.50 22.56 20.99 7,587
Nov 27, 2023 22.61 22.76 22.43 22.75 21.16 6,799
Nov 24, 2023 22.80 22.81 22.80 22.80 21.21 500
Nov 22, 2023 22.80 22.96 22.76 22.76 21.17 2,547
Nov 21, 2023 23.00 23.00 22.80 22.80 21.21 3,773
Nov 20, 2023 22.72 23.17 22.53 22.80 21.21 7,266
Nov 17, 2023 22.42 22.75 22.42 22.75 21.16 3,205
Nov 16, 2023 22.50 22.60 22.50 22.60 21.02 1,099
Nov 15, 2023 22.41 22.75 22.35 22.49 20.92 5,025
Nov 14, 2023 22.50 22.65 22.49 22.50 20.93 12,840
Nov 13, 2023 22.65 22.65 22.25 22.30 20.74 7,213
Nov 10, 2023 22.79 22.79 22.20 22.38 20.82 4,845
Nov 9, 2023 22.43 22.47 22.11 22.11 20.57 1,526
Nov 8, 2023 22.80 22.80 22.42 22.53 20.95 7,034
Nov 7, 2023 22.76 22.80 22.61 22.80 21.21 3,977
Nov 6, 2023 23.17 23.17 22.61 22.61 21.03 3,220
Nov 3, 2023 22.50 23.17 22.48 22.48 20.91 2,632
Nov 2, 2023 22.11 22.49 22.11 22.47 20.90 9,491
Nov 1, 2023 22.40 22.40 21.74 22.01 20.48 3,728
Oct 31, 2023 22.00 22.30 22.00 22.05 20.51 6,871
Oct 30, 2023 22.15 22.15 21.79 22.05 20.51 27,558
Oct 27, 2023 21.70 21.75 21.70 21.75 20.23 3,038
Oct 26, 2023 22.40 22.40 21.96 22.08 20.54 5,050
Oct 25, 2023 22.05 22.19 21.62 22.08 20.54 5,958
Oct 24, 2023 22.13 22.45 22.01 22.17 20.62 8,246
Oct 23, 2023 21.84 22.46 21.84 22.13 20.59 10,243
Oct 20, 2023 21.70 21.97 21.03 21.88 20.35 21,663
Oct 19, 2023 21.86 22.08 21.61 21.85 20.32 13,570

Related Tickers