United Community Banks, Inc. (UCB)
NYSE: UCB · Real-Time Price · USD
30.93
-1.10 (-3.43%)
At close: Mar 6, 2026, 4:00 PM EST
30.66
-0.27 (-0.87%)
After-hours: Mar 6, 2026, 7:00 PM EST
United Community Banks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.08 | 31.18 | 30.42 | 30.93 | 30.93 | -3.43% | 1,064,499 |
| Mar 5, 2026 | 32.19 | 32.36 | 31.71 | 32.03 | 32.03 | -1.57% | 661,145 |
| Mar 4, 2026 | 32.48 | 32.82 | 32.27 | 32.54 | 32.54 | 0.43% | 911,303 |
| Mar 3, 2026 | 31.57 | 32.72 | 31.33 | 32.40 | 32.40 | -0.34% | 1,014,893 |
| Mar 2, 2026 | 31.56 | 32.80 | 31.35 | 32.51 | 32.51 | 1.06% | 993,323 |
| Feb 27, 2026 | 33.61 | 33.74 | 31.97 | 32.17 | 32.17 | -6.29% | 1,486,191 |
| Feb 26, 2026 | 33.78 | 34.36 | 33.74 | 34.33 | 34.33 | 1.96% | 1,013,521 |
| Feb 25, 2026 | 33.33 | 33.80 | 33.16 | 33.67 | 33.67 | 1.72% | 699,032 |
| Feb 24, 2026 | 33.29 | 33.54 | 32.91 | 33.10 | 33.10 | -0.63% | 567,694 |
| Feb 23, 2026 | 34.34 | 34.70 | 32.98 | 33.31 | 33.31 | -4.12% | 998,686 |
| Feb 20, 2026 | 34.52 | 34.88 | 34.12 | 34.74 | 34.74 | 0.55% | 804,115 |
| Feb 19, 2026 | 34.36 | 34.56 | 34.16 | 34.55 | 34.55 | -0.03% | 602,579 |
| Feb 18, 2026 | 34.90 | 35.47 | 34.40 | 34.56 | 34.56 | -0.89% | 856,955 |
| Feb 17, 2026 | 34.85 | 35.11 | 34.29 | 34.87 | 34.87 | 0.90% | 767,784 |
| Feb 13, 2026 | 34.64 | 34.80 | 34.16 | 34.56 | 34.56 | 0.06% | 536,152 |
| Feb 12, 2026 | 35.34 | 35.54 | 33.98 | 34.54 | 34.54 | -1.23% | 682,137 |
| Feb 11, 2026 | 35.69 | 35.96 | 34.80 | 34.97 | 34.97 | -1.13% | 539,012 |
| Feb 10, 2026 | 35.86 | 35.98 | 34.98 | 35.37 | 35.37 | -1.45% | 656,941 |
| Feb 9, 2026 | 36.17 | 36.50 | 35.88 | 35.89 | 35.89 | -1.70% | 636,679 |
| Feb 6, 2026 | 36.42 | 36.77 | 36.29 | 36.51 | 36.51 | 1.22% | 940,978 |
| Feb 5, 2026 | 35.99 | 36.37 | 35.64 | 36.07 | 36.07 | 0.53% | 961,392 |
| Feb 4, 2026 | 35.70 | 36.25 | 35.52 | 35.88 | 35.88 | 1.44% | 846,401 |
| Feb 3, 2026 | 35.04 | 35.95 | 34.83 | 35.37 | 35.37 | 1.09% | 1,021,435 |
| Feb 2, 2026 | 34.33 | 35.36 | 34.06 | 34.99 | 34.99 | 1.63% | 856,167 |
| Jan 30, 2026 | 34.37 | 34.69 | 34.01 | 34.43 | 34.43 | -0.78% | 931,408 |
| Jan 29, 2026 | 34.39 | 34.77 | 34.20 | 34.70 | 34.70 | 1.37% | 1,078,754 |
| Jan 28, 2026 | 34.13 | 34.53 | 34.00 | 34.23 | 34.23 | 0.65% | 1,255,830 |
| Jan 27, 2026 | 33.74 | 34.11 | 33.61 | 34.01 | 34.01 | 1.31% | 1,096,315 |
| Jan 26, 2026 | 33.83 | 34.20 | 33.26 | 33.57 | 33.57 | -0.89% | 1,146,649 |
| Jan 23, 2026 | 34.90 | 34.97 | 33.77 | 33.87 | 33.87 | -3.53% | 939,619 |
| Jan 22, 2026 | 35.09 | 35.72 | 34.95 | 35.11 | 35.11 | -0.11% | 1,165,420 |
| Jan 21, 2026 | 33.75 | 35.37 | 33.75 | 35.15 | 35.15 | 4.93% | 2,110,014 |
| Jan 20, 2026 | 33.34 | 33.99 | 33.34 | 33.50 | 33.50 | -1.06% | 1,334,292 |
| Jan 16, 2026 | 33.85 | 34.05 | 33.64 | 33.86 | 33.86 | -0.15% | 995,569 |
| Jan 15, 2026 | 33.30 | 34.15 | 33.30 | 33.91 | 33.91 | 1.56% | 940,842 |
| Jan 14, 2026 | 31.33 | 33.68 | 31.33 | 33.39 | 33.39 | 2.80% | 1,305,992 |
| Jan 13, 2026 | 32.83 | 32.98 | 32.45 | 32.48 | 32.48 | -0.64% | 968,012 |
| Jan 12, 2026 | 32.68 | 32.94 | 32.57 | 32.69 | 32.69 | -1.06% | 757,079 |
| Jan 9, 2026 | 33.31 | 33.43 | 32.84 | 33.04 | 33.04 | -0.72% | 782,245 |
| Jan 8, 2026 | 32.41 | 33.59 | 32.41 | 33.28 | 33.28 | 2.31% | 767,567 |
| Jan 7, 2026 | 32.34 | 32.72 | 32.02 | 32.53 | 32.53 | 0.84% | 1,174,977 |
| Jan 6, 2026 | 31.86 | 32.34 | 31.77 | 32.26 | 32.26 | 0.47% | 696,860 |
| Jan 5, 2026 | 31.31 | 32.54 | 31.31 | 32.11 | 32.11 | 2.10% | 612,188 |
| Jan 2, 2026 | 31.14 | 31.56 | 30.73 | 31.45 | 31.45 | 0.74% | 514,621 |
| Dec 31, 2025 | 31.65 | 31.79 | 31.15 | 31.22 | 31.22 | -1.36% | 474,770 |
| Dec 30, 2025 | 31.84 | 31.84 | 31.58 | 31.65 | 31.65 | -0.63% | 372,471 |
| Dec 29, 2025 | 32.39 | 32.46 | 31.80 | 31.85 | 31.85 | -1.30% | 502,682 |
| Dec 26, 2025 | 32.60 | 32.60 | 32.03 | 32.27 | 32.27 | -0.77% | 478,445 |
| Dec 24, 2025 | 32.37 | 32.55 | 32.15 | 32.52 | 32.52 | 0.25% | 328,092 |
| Dec 23, 2025 | 32.73 | 32.82 | 32.35 | 32.44 | 32.44 | -0.03% | 619,811 |
| Dec 22, 2025 | 32.26 | 32.66 | 32.26 | 32.45 | 32.45 | 0.59% | 563,159 |
| Dec 19, 2025 | 32.25 | 32.51 | 31.95 | 32.26 | 32.26 | -0.31% | 1,369,730 |
| Dec 18, 2025 | 32.66 | 32.72 | 32.28 | 32.36 | 32.36 | -0.31% | 926,665 |
| Dec 17, 2025 | 32.27 | 32.83 | 32.23 | 32.46 | 32.46 | 0.56% | 1,091,205 |
| Dec 16, 2025 | 32.45 | 32.47 | 32.03 | 32.28 | 32.28 | - | 877,996 |
| Dec 15, 2025 | 32.41 | 32.67 | 32.11 | 32.28 | 32.28 | -0.34% | 779,529 |
| Dec 12, 2025 | 32.59 | 32.61 | 32.04 | 32.39 | 32.14 | -0.09% | 704,133 |
| Dec 11, 2025 | 32.38 | 32.89 | 32.17 | 32.42 | 32.17 | 0.12% | 662,052 |
| Dec 10, 2025 | 31.33 | 32.69 | 31.32 | 32.38 | 32.13 | 3.09% | 880,436 |
| Dec 9, 2025 | 31.57 | 31.91 | 31.26 | 31.41 | 31.17 | 0.64% | 693,680 |
| Dec 8, 2025 | 31.28 | 31.65 | 31.04 | 31.21 | 30.97 | 0.32% | 759,149 |
| Dec 5, 2025 | 31.13 | 31.29 | 31.06 | 31.11 | 30.87 | -0.80% | 427,572 |
| Dec 4, 2025 | 31.19 | 31.40 | 31.10 | 31.36 | 31.12 | 0.22% | 428,628 |
| Dec 3, 2025 | 30.79 | 31.52 | 30.70 | 31.29 | 31.05 | 1.89% | 575,543 |
| Dec 2, 2025 | 31.09 | 31.45 | 30.67 | 30.71 | 30.47 | -0.81% | 480,520 |
| Dec 1, 2025 | 30.44 | 31.00 | 30.40 | 30.96 | 30.72 | 1.31% | 594,614 |
| Nov 28, 2025 | 30.84 | 31.01 | 30.53 | 30.56 | 30.32 | -1.20% | 428,384 |
| Nov 26, 2025 | 31.00 | 31.39 | 30.93 | 30.93 | 30.69 | -0.96% | 1,115,559 |
| Nov 25, 2025 | 30.41 | 31.62 | 30.39 | 31.23 | 30.99 | 2.93% | 736,089 |
| Nov 24, 2025 | 30.46 | 30.58 | 30.24 | 30.34 | 30.11 | -0.62% | 526,025 |
| Nov 21, 2025 | 29.85 | 30.91 | 29.77 | 30.53 | 30.29 | 2.62% | 731,355 |
| Nov 20, 2025 | 30.05 | 30.55 | 29.51 | 29.75 | 29.52 | -0.07% | 879,473 |
| Nov 19, 2025 | 29.37 | 29.81 | 29.36 | 29.77 | 29.54 | 1.43% | 668,214 |
| Nov 18, 2025 | 28.87 | 29.58 | 28.82 | 29.35 | 29.12 | 1.42% | 774,581 |
| Nov 17, 2025 | 30.09 | 30.13 | 28.86 | 28.94 | 28.72 | -4.30% | 699,726 |
| Nov 14, 2025 | 29.88 | 30.31 | 29.48 | 30.24 | 30.01 | 0.87% | 677,297 |
| Nov 13, 2025 | 29.93 | 30.35 | 29.69 | 29.98 | 29.75 | -0.50% | 612,268 |
| Nov 12, 2025 | 30.41 | 30.75 | 30.09 | 30.13 | 29.90 | -0.46% | 859,603 |
| Nov 11, 2025 | 30.12 | 30.32 | 29.71 | 30.27 | 30.04 | 0.60% | 495,888 |
| Nov 10, 2025 | 30.03 | 30.35 | 29.92 | 30.09 | 29.86 | 0.40% | 542,909 |
| Nov 7, 2025 | 29.45 | 29.98 | 29.23 | 29.97 | 29.74 | 1.63% | 732,753 |
| Nov 6, 2025 | 29.36 | 29.67 | 29.11 | 29.49 | 29.26 | 0.14% | 545,712 |
| Nov 5, 2025 | 29.22 | 29.71 | 29.10 | 29.45 | 29.22 | 0.96% | 613,247 |
| Nov 4, 2025 | 29.11 | 29.36 | 28.79 | 29.17 | 28.94 | -0.58% | 587,899 |
| Nov 3, 2025 | 28.98 | 29.34 | 28.65 | 29.34 | 29.11 | 0.48% | 767,970 |
| Oct 31, 2025 | 28.95 | 29.28 | 28.75 | 29.20 | 28.97 | -0.24% | 669,774 |
| Oct 30, 2025 | 29.03 | 29.50 | 28.94 | 29.27 | 29.04 | 0.14% | 734,154 |
| Oct 29, 2025 | 29.51 | 30.01 | 28.94 | 29.23 | 29.00 | -1.95% | 704,848 |
| Oct 28, 2025 | 30.00 | 30.00 | 29.58 | 29.81 | 29.58 | -0.86% | 435,798 |
| Oct 27, 2025 | 30.11 | 30.22 | 29.84 | 30.07 | 29.84 | 0.47% | 486,047 |
| Oct 24, 2025 | 30.23 | 30.38 | 29.86 | 29.93 | 29.70 | 0.23% | 668,070 |
| Oct 23, 2025 | 30.28 | 30.28 | 29.72 | 29.86 | 29.63 | -0.67% | 812,663 |
| Oct 22, 2025 | 31.07 | 31.40 | 29.04 | 30.06 | 29.83 | -0.53% | 771,953 |
| Oct 21, 2025 | 30.51 | 30.61 | 30.22 | 30.22 | 29.99 | -0.89% | 686,262 |
| Oct 20, 2025 | 30.14 | 30.68 | 30.04 | 30.49 | 30.25 | 1.77% | 565,826 |
| Oct 17, 2025 | 29.82 | 30.05 | 29.41 | 29.96 | 29.73 | 1.63% | 672,853 |
| Oct 16, 2025 | 31.24 | 31.40 | 29.28 | 29.48 | 29.25 | -6.56% | 775,504 |
| Oct 15, 2025 | 32.54 | 32.64 | 31.39 | 31.55 | 31.31 | -2.62% | 533,438 |
| Oct 14, 2025 | 31.31 | 32.63 | 31.23 | 32.40 | 32.15 | 2.89% | 628,756 |
| Oct 13, 2025 | 30.99 | 31.54 | 30.82 | 31.49 | 31.25 | 3.25% | 684,240 |