United Community Banks (UCB) went public on March 18, 2002, when it opened at a split-adjusted price of $0.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $32.50 | $32.58 | $30.97 | $31.12 | 2,886,208 |
December 2024 | $33.80 | $34.20 | $30.89 | $32.31 | 15,065,359 |
November 2024 | $28.52 | $35.12 | $27.18 | $33.57 | 14,218,100 |
October 2024 | $28.65 | $29.74 | $25.81 | $28.25 | 11,480,200 |
September 2024 | $29.59 | $30.21 | $27.14 | $28.87 | 11,696,900 |
August 2024 | $30.46 | $30.67 | $26.54 | $30.00 | 9,788,100 |
July 2024 | $25.04 | $31.47 | $23.98 | $30.47 | 14,109,500 |
June 2024 | $25.29 | $25.49 | $23.58 | $25.07 | 10,543,400 |
May 2024 | $24.84 | $26.66 | $23.97 | $25.03 | 8,895,000 |
April 2024 | $25.50 | $25.88 | $23.80 | $24.61 | 13,062,000 |
March 2024 | $24.96 | $25.93 | $23.97 | $25.67 | 13,406,200 |
February 2024 | $26.64 | $27.22 | $24.51 | $25.14 | 13,099,000 |
January 2024 | $28.11 | $28.95 | $26.35 | $26.43 | 13,387,400 |
December 2023 | $23.50 | $29.73 | $23.48 | $28.29 | 13,883,600 |
November 2023 | $21.15 | $24.36 | $20.75 | $23.64 | 11,760,300 |
October 2023 | $24.30 | $25.47 | $20.76 | $21.19 | 14,806,400 |
September 2023 | $25.78 | $26.49 | $23.45 | $24.37 | 11,786,300 |
August 2023 | $27.56 | $28.69 | $24.99 | $25.66 | 9,163,600 |
July 2023 | $23.77 | $28.02 | $23.09 | $27.63 | 13,929,600 |
June 2023 | $21.47 | $25.71 | $21.21 | $23.75 | 15,246,900 |
May 2023 | $23.61 | $23.63 | $19.20 | $21.31 | 12,004,700 |
April 2023 | $26.58 | $26.81 | $22.78 | $23.46 | 13,553,400 |
March 2023 | $30.71 | $31.00 | $23.68 | $26.50 | 24,007,400 |
February 2023 | $30.02 | $32.14 | $29.87 | $30.94 | 8,542,600 |
January 2023 | $31.68 | $32.94 | $28.72 | $30.41 | 11,741,600 |
