UCB - UNITED COMMUNITY BANKS INC
Close
32.19
0.060 0.186%
Share volume: 1,774
Last Updated: Fri 27 Dec 2024 04:30:43 PM CET
Monetary Authorities-Central Bank:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$32.13
0.06
0.19%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $31.77 | $31.77 | $32.21 | $32.21 | $31.74 | $31.74 | $32.21 | $32.21 | 206,663 | $206,640.00 |
| 12/23/2024 | $31.47 | $31.47 | $31.85 | $31.85 | $31.38 | $31.38 | $31.79 | $31.79 | 848,119 | $848,119.00 |
| 12/20/2024 | $30.92 | $30.92 | $32.01 | $32.01 | $30.92 | $30.92 | $31.60 | $31.60 | 2,146,294 | $2,073,000.00 |
| 12/19/2024 | $31.74 | $31.74 | $32.05 | $32.05 | $30.96 | $30.96 | $31.05 | $31.05 | 906,326 | $906,326.00 |
| 12/18/2024 | $33.19 | $33.19 | $33.34 | $33.34 | $30.89 | $30.89 | $31.09 | $31.09 | 1,524,478 | $1,524,478.00 |
| 12/17/2024 | $32.98 | $32.98 | $33.32 | $33.32 | $32.63 | $32.63 | $32.89 | $32.89 | 797,163 | $797,163.00 |
| 12/16/2024 | $32.97 | $32.97 | $33.29 | $33.29 | $32.75 | $32.75 | $33.25 | $33.25 | 534,215 | $534,215.00 |
| 12/13/2024 | $33.24 | $33.00 | $33.49 | $33.25 | $32.82 | $32.58 | $33.21 | $32.97 | 464,101 | $464,101.00 |