UCB - UNITED COMMUNITY BANKS INC
33.3
-0.160 -0.480%
Share volume: 1,297
Last Updated: Wed 05 Feb 2025 03:30:24 PM CET
Monetary Authorities-Central Bank:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$33.46
-0.16
-0.48%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $32.45 | $32.45 | $33.48 | $33.48 | $32.45 | $32.45 | $33.47 | $33.47 | 360,714 | $360,714.00 |
| 02/03/2025 | $32.53 | $32.53 | $32.83 | $32.83 | $31.83 | $31.83 | $32.53 | $32.53 | 444,979 | $444,979.00 |
| 01/31/2025 | $32.99 | $32.99 | $33.38 | $33.38 | $32.83 | $32.83 | $33.17 | $33.17 | 576,651 | $576,651.00 |
| 01/30/2025 | $33.23 | $33.23 | $33.50 | $33.50 | $32.68 | $32.68 | $33.05 | $33.05 | 1,034,682 | $1,034,682.00 |
| 01/29/2025 | $33.40 | $33.40 | $33.70 | $33.70 | $32.48 | $32.48 | $32.90 | $32.90 | 750,420 | $750,420.00 |
| 01/28/2025 | $33.38 | $33.38 | $33.82 | $33.82 | $33.26 | $33.26 | $33.57 | $33.57 | 633,479 | $633,479.00 |
| 01/27/2025 | $33.10 | $33.10 | $33.55 | $33.55 | $32.92 | $32.92 | $33.53 | $33.53 | 765,709 | $765,709.00 |
| 01/24/2025 | $32.79 | $32.79 | $33.12 | $33.12 | $32.60 | $32.60 | $32.97 | $32.97 | 654,198 | $654,198.00 |
| 01/23/2025 | $33.06 | $33.06 | $33.26 | $33.26 | $32.71 | $32.71 | $32.95 | $32.95 | 858,914 | $858,914.00 |
| 01/22/2025 | $33.50 | $33.50 | $33.82 | $33.82 | $32.65 | $32.65 | $32.95 | $32.95 | 775,551 | $775,551.00 |