-
5 DAY PERFORMANCE
-7.66% -
1 MONTH PERFORMANCE
-7.54% -
3 MONTH PERFORMANCE
+9.31% -
6 MONTH PERFORMANCE
+5.74% -
YEAR-TO-DATE PERFORMANCE
-4.89% -
1 YEAR PERFORMANCE
+9.52%
United Community Banks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/03/2024 | $30.05 | $30.14 (0.3%) | $30.42 | $29.91 | 427,909 | $3.61 B |
| 08/30/2024 | $30.25 | $30.47 (0.73%) | $30.51 | $29.93 | 428,839 | $3.65 B |
| 08/29/2024 | $30.50 | $30.10 (-1.31%) | $30.50 | $29.99 | 294,028 | |
| 08/28/2024 | $29.60 | $30.19 (1.99%) | $30.29 | $29.54 | 274,360 | $3.61 B |
| 08/27/2024 | $29.83 | $29.78 (-0.17%) | $29.96 | $29.63 | 363,266 | $3.57 B |
| 08/26/2024 | $30.88 | $30.14 (-2.4%) | $31.06 | $30.14 | 397,746 | $3.61 B |
| 08/23/2024 | $29.35 | $30.41 (3.61%) | $31.15 | $29.35 | 571,175 | $3.64 B |
| 08/22/2024 | $28.78 | $29.19 (1.42%) | $29.27 | $28.78 | 279,524 | $3.49 B |
| 08/21/2024 | $29.04 | $28.91 (-0.45%) | $29.04 | $28.62 | 233,740 | $3.46 B |
| 08/20/2024 | $29.31 | $28.84 (-1.6%) | $29.33 | $28.74 | 359,011 | $3.45 B |
| 08/19/2024 | $29.24 | $29.51 (0.92%) | $29.71 | $29.24 | 444,344 | $3.53 B |
| 08/16/2024 | $28.77 | $29.32 (1.91%) | $29.56 | $28.47 | 631,205 | $3.51 B |
| 08/15/2024 | $28.57 | $28.46 (-0.39%) | $28.86 | $28.40 | 403,832 | |
| 08/14/2024 | $27.97 | $27.80 (-0.61%) | $27.97 | $27.40 | 315,447 | |
| 08/13/2024 | $27.81 | $27.90 (0.32%) | $27.98 | $27.28 | 427,132 | $3.34 B |
| 08/12/2024 | $27.92 | $27.49 (-1.54%) | $28.46 | $27.23 | 402,633 | $3.29 B |
| 08/09/2024 | $27.96 | $27.78 (-0.64%) | $28.11 | $27.55 | 261,189 | $3.33 B |
| 08/08/2024 | $27.83 | $28.04 (0.75%) | $28.07 | $27.54 | 439,875 | $3.36 B |
| 08/07/2024 | $28.91 | $27.43 (-5.12%) | $29.04 | $27.36 | 572,979 | $3.28 B |
| 08/06/2024 | $27.88 | $28.09 (0.75%) | $28.31 | $27.56 | 509,094 | $3.36 B |
| 08/05/2024 | $27.52 | $27.83 (1.13%) | $28.45 | $26.96 | 748,354 | $3.33 B |
| 08/02/2024 | $28.64 | $28.76 (0.42%) | $29.28 | $28.37 | 704,315 | $3.44 B |
| 08/01/2024 | $30.94 | $29.81 (-3.65%) | $31.03 | $29.34 | 700,284 | $3.57 B |
| 07/31/2024 | $31.11 | $30.95 (-0.51%) | $31.72 | $30.71 | 597,900 | $3.71 B |
| 07/30/2024 | $30.99 | $31.07 (0.26%) | $31.18 | $30.73 | 651,439 | $3.72 B |
| 07/29/2024 | $31.59 | $30.79 (-2.53%) | $31.70 | $30.78 | 551,276 | $3.69 B |
| 07/26/2024 | $31.58 | $31.51 (-0.22%) | $31.96 | $31.30 | 663,542 | $3.77 B |
| 07/25/2024 | $30.46 | $31.18 (2.36%) | $31.57 | $30.16 | 1.21 M | $3.73 B |
| 07/24/2024 | $29.96 | $30.05 (0.3%) | $31.19 | $29.66 | 1.04 M | $3.60 B |
| 07/23/2024 | $29.28 | $29.93 (2.22%) | $30.43 | $29.24 | 1.18 M | $3.58 B |
| 07/22/2024 | $28.97 | $29.54 (1.97%) | $29.71 | $28.72 | 522,675 | $3.54 B |
| 07/19/2024 | $29.17 | $29.20 (0.1%) | $29.68 | $29.08 | 614,957 | $3.49 B |
| 07/18/2024 | $29.30 | $29.16 (-0.48%) | $30.04 | $28.87 | 810,805 | $3.49 B |
| 07/17/2024 | $28.67 | $29.60 (3.24%) | $29.82 | $28.50 | 740,767 | $3.54 B |
| 07/16/2024 | $28.36 | $29.03 (2.36%) | $29.37 | $28.32 | 823,070 | $3.47 B |
| 07/15/2024 | $27.40 | $28.01 (2.23%) | $28.35 | $27.40 | 738,110 | $3.35 B |
| 07/12/2024 | $27.42 | $27.00 (-1.53%) | $27.47 | $26.96 | 502,074 | $3.23 B |
| 07/11/2024 | $26.22 | $27.03 (3.09%) | $27.09 | $26.08 | 770,093 | $3.23 B |
| 07/10/2024 | $25.00 | $25.65 (2.6%) | $25.71 | $24.91 | 349,362 | $3.07 B |
| 07/09/2024 | $24.44 | $24.98 (2.21%) | $24.99 | $24.36 | 451,297 | $2.99 B |
| 07/08/2024 | $24.85 | $24.56 (-1.17%) | $25.05 | $24.51 | 268,343 | $2.94 B |
| 07/05/2024 | $25.05 | $24.68 (-1.48%) | $25.08 | $24.54 | 444,668 | $2.95 B |
| 07/03/2024 | $25.48 | $24.97 (-2%) | $25.48 | $24.97 | 252,246 | $2.99 B |
| 07/02/2024 | $25.07 | $25.46 (1.56%) | $25.56 | $25.07 | 411,718 | $3.05 B |
| 07/01/2024 | $25.43 | $25.10 (-1.3%) | $25.64 | $25.02 | 523,956 | $3.00 B |