The highest closing price for United Community Banks (UCB) last month was $33.75, on December 11. It was down 4.4% for the month. The latest price is $31.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $32.50 | $32.66 | $32.24 | $32.31 | 481,240 |
December 30 2024 | $31.99 | $32.41 | $31.86 | $32.31 | 513,645 |
December 27 2024 | $32.23 | $32.64 | $31.77 | $32.35 | 646,078 |
December 26 2024 | $31.84 | $32.63 | $31.84 | $32.62 | 440,796 |
December 24 2024 | $31.77 | $32.21 | $31.74 | $32.21 | 206,700 |
December 23 2024 | $31.47 | $31.85 | $31.38 | $31.79 | 848,100 |
December 20 2024 | $30.92 | $32.01 | $30.92 | $31.60 | 2,146,300 |
December 19 2024 | $31.74 | $32.05 | $30.96 | $31.05 | 906,300 |
December 18 2024 | $33.19 | $33.34 | $30.89 | $31.09 | 1,524,500 |
December 17 2024 | $32.98 | $33.32 | $32.63 | $32.89 | 797,200 |
December 16 2024 | $32.97 | $33.29 | $32.75 | $33.25 | 534,100 |
December 13 2024 | $33.00 | $33.25 | $32.58 | $32.97 | 464,100 |
December 12 2024 | $33.73 | $33.85 | $33.02 | $33.06 | 649,700 |
December 11 2024 | $33.76 | $34.20 | $33.61 | $33.75 | 759,700 |
December 10 2024 | $33.59 | $33.84 | $33.03 | $33.34 | 890,700 |
December 09 2024 | $33.95 | $34.10 | $33.50 | $33.52 | 648,800 |
December 06 2024 | $33.58 | $33.77 | $33.29 | $33.66 | 420,600 |
December 05 2024 | $33.64 | $34.00 | $33.27 | $33.30 | 618,100 |
December 04 2024 | $33.50 | $33.82 | $33.42 | $33.75 | 488,500 |
December 03 2024 | $33.66 | $33.79 | $33.34 | $33.54 | 479,700 |
December 02 2024 | $33.80 | $33.80 | $33.22 | $33.53 | 600,500 |
Daily pricing data for United Community Banks dates back to 7/16/2001, and may be incomplete.
