-
5 DAY PERFORMANCE
-2.53% -
1 MONTH PERFORMANCE
-2.53% -
3 MONTH PERFORMANCE
+1.62% -
6 MONTH PERFORMANCE
+0.51% -
YEAR-TO-DATE PERFORMANCE
+3.15% -
1 YEAR PERFORMANCE
+6.99%
United Community Banks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/03/2024 | $24.55 | $24.50 (-0.2%) | $24.55 | $24.50 | 2,381 | $3.61 B |
| 08/30/2024 | $24.37 | $24.55 (0.74%) | $24.55 | $24.37 | 4,339 | $3.65 B |
| 08/29/2024 | $24.92 | $24.89 (-0.12%) | $24.92 | $24.88 | 1,594 | |
| 08/28/2024 | $24.80 | $24.88 (0.32%) | $24.88 | $24.80 | 973 | $3.61 B |
| 08/27/2024 | $24.88 | $24.95 (0.28%) | $24.95 | $24.85 | 4,560 | $3.57 B |
| 08/26/2024 | $24.90 | $24.94 (0.16%) | $24.94 | $24.90 | 1,522 | $3.61 B |
| 08/23/2024 | $24.29 | $24.88 (2.43%) | $24.90 | $24.25 | 6,925 | $3.64 B |
| 08/22/2024 | $24.92 | $24.62 (-1.2%) | $24.92 | $24.62 | 3,582 | $3.49 B |
| 08/21/2024 | $24.36 | $24.19 (-0.7%) | $24.40 | $24.08 | 6,921 | $3.46 B |
| 08/20/2024 | $24.30 | $24.36 (0.25%) | $24.36 | $24.29 | 955 | $3.45 B |
| 08/19/2024 | $24.20 | $24.13 (-0.29%) | $24.20 | $24.10 | 5,404 | $3.53 B |
| 08/16/2024 | $23.95 | $24.20 (1.04%) | $24.20 | $23.95 | 1,273 | $3.51 B |
| 08/15/2024 | $23.79 | $23.95 (0.67%) | $23.95 | $23.75 | 2,454 | |
| 08/14/2024 | $23.62 | $23.80 (0.76%) | $24.21 | $23.50 | 13,769 | |
| 08/13/2024 | $23.61 | $23.84 (0.97%) | $23.84 | $23.44 | 2,579 | $3.34 B |
| 08/12/2024 | $23.90 | $23.80 (-0.42%) | $23.90 | $23.80 | 2,463 | $3.29 B |
| 08/09/2024 | $24.00 | $23.79 (-0.88%) | $24.10 | $23.79 | 3,689 | $3.33 B |
| 08/08/2024 | $24.30 | $23.95 (-1.44%) | $24.30 | $23.90 | 1,542 | $3.36 B |
| 08/07/2024 | $23.85 | $24.27 (1.76%) | $24.30 | $23.85 | 3,241 | $3.28 B |
| 08/06/2024 | $23.88 | $23.80 (-0.34%) | $24.00 | $23.75 | 5,061 | $3.36 B |
| 08/05/2024 | $24.15 | $23.88 (-1.12%) | $24.35 | $23.88 | 11,836 | $3.33 B |
| 08/02/2024 | $24.50 | $24.33 (-0.69%) | $24.50 | $24.21 | 6,262 | $3.44 B |
| 08/01/2024 | $24.62 | $24.62 (0%) | $24.75 | $24.45 | 4,007 | $3.57 B |
| 07/31/2024 | $24.85 | $24.55 (-1.21%) | $24.93 | $24.20 | 7,569 | $3.71 B |
| 07/30/2024 | $24.46 | $24.55 (0.37%) | $24.64 | $24.46 | 3,153 | $3.72 B |
| 07/29/2024 | $24.32 | $24.50 (0.74%) | $24.62 | $24.25 | 9,818 | $3.69 B |
| 07/26/2024 | $24.39 | $24.45 (0.25%) | $24.45 | $24.20 | 8,855 | $3.77 B |
| 07/25/2024 | $24.20 | $24.21 (0.04%) | $24.35 | $24.18 | 6,449 | $3.73 B |
| 07/24/2024 | $24.22 | $24.23 (0.04%) | $24.40 | $24.12 | 2,794 | $3.60 B |
| 07/23/2024 | $24.40 | $24.21 (-0.78%) | $24.40 | $24.20 | 5,623 | $3.58 B |
| 07/22/2024 | $24.02 | $24.22 (0.83%) | $24.40 | $24.02 | 4,413 | $3.54 B |
| 07/19/2024 | $24.25 | $24.20 (-0.21%) | $24.25 | $24.14 | 4,276 | $3.49 B |
| 07/18/2024 | $24.25 | $24.23 (-0.08%) | $24.30 | $24.00 | 5,099 | $3.49 B |
| 07/17/2024 | $24.37 | $24.40 (0.12%) | $24.40 | $24.20 | 4,247 | $3.54 B |
| 07/16/2024 | $24.30 | $24.45 (0.62%) | $24.45 | $24.30 | 4,778 | $3.47 B |
| 07/15/2024 | $24.20 | $24.30 (0.41%) | $24.33 | $24.20 | 3,542 | $3.35 B |
| 07/12/2024 | $24.00 | $24.22 (0.92%) | $24.22 | $23.96 | 5,056 | $3.23 B |
| 07/11/2024 | $23.31 | $23.90 (2.53%) | $23.90 | $23.31 | 5,352 | $3.23 B |
| 07/10/2024 | $23.86 | $23.60 (-1.09%) | $23.86 | $23.31 | 5,658 | $3.07 B |
| 07/09/2024 | $23.66 | $23.70 (0.17%) | $24.00 | $23.30 | 5,184 | $2.99 B |
| 07/08/2024 | $23.90 | $23.75 (-0.63%) | $23.90 | $23.70 | 7,408 | $2.94 B |
| 07/05/2024 | $23.68 | $23.50 (-0.76%) | $23.77 | $23.41 | 11,462 | $2.95 B |