Quantcast
UCBI

United Community Banks, Inc. Common Stock Historical Stock Prices

$26.57
*  
0.10
0.38%
Get UCBI Alerts
*Delayed - data as of Mar. 18, 2019 15:40 ET  -  Find a broker to begin trading UCBI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    UCBI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:40 26.47 26.91 26.47 26.57 195,019
03/15/2019 26.29 26.66 26.25 26.47 763,741
03/14/2019 26.25 26.42 26.1 26.33 366,503
03/13/2019 26.36 26.59 26.14 26.37 503,372
03/12/2019 26.21 26.52 26.08 26.23 480,053
03/11/2019 25.97 26.28 25.75 26.23 347,987
03/08/2019 25.73 26.01 25.71 25.89 321,071
03/07/2019 26.4 26.45 25.78 25.88 611,556
03/06/2019 27.53 27.64 26.48 26.49 820,183
03/05/2019 27.73 27.73 27.23 27.6 224,643
03/04/2019 27.83 28.11 27.39 27.72 468,413
03/01/2019 27.86 28.13 27.45 27.87 532,359
02/28/2019 28.22 28.26 27.65 27.69 458,681
02/27/2019 27.92 28.185 27.82 28.16 314,336
02/26/2019 28.48 28.62 27.87 27.88 438,543
02/25/2019 29.05 29.54 28.49 28.54 470,023
02/22/2019 29.31 29.35 28.9 29.02 668,085
02/21/2019 29.44 29.79 29.03 29.31 437,213
02/20/2019 29.26 29.59 28.96 29.42 870,449
02/19/2019 28.46 29.21 28.37 29.19 589,539
02/15/2019 28.17 28.62 28.13 28.6 479,180
02/14/2019 28 28.17 27.74 28.03 349,047
02/13/2019 28.16 28.285 27.89 28.24 233,756
02/12/2019 28.36 28.61 28.01 28.06 513,798
02/11/2019 27.87 28.22 27.74 28.21 360,900
02/08/2019 27.73 27.82 27.4 27.79 346,883
02/07/2019 27.49 27.81 27.27 27.8 595,765
02/06/2019 26.49 27.35 26.49 27.32 718,511
02/05/2019 26.38 26.67 26.17 26.56 487,163
02/04/2019 26.1 26.43 25.96 26.27 401,923
02/01/2019 25.75 26.24 25.75 26.06 280,339
01/31/2019 25.88 26.025 25.24 25.72 407,932
01/30/2019 26.16 26.28 25.95 26.07 331,518
01/29/2019 26.38 26.46 26.11 26.15 512,520
01/28/2019 26.11 26.54 25.91 26.39 616,459
01/25/2019 26.11 26.42 25.65 26.32 431,731
01/24/2019 26.08 26.43 25.85 25.94 623,644
01/23/2019 24.76 25.98 24.63 25.96 1,094,473
01/22/2019 24.6 24.83 24.24 24.52 719,436
01/18/2019 24.49 24.9 24.37 24.69 452,531
01/17/2019 24.18 24.61 24.17 24.5 448,245
01/16/2019 23.83 24.4 23.64 24.26 478,319
01/15/2019 23.8 23.8 23.1655 23.61 323,016
01/14/2019 23.39 24.055 23.3284 23.86 497,351
01/11/2019 23.18 23.685 23.06 23.56 487,298
01/10/2019 23.3 23.41 23.01 23.33 278,459
01/09/2019 23.07 23.45 22.915 23.43 232,789
01/08/2019 23.11 23.24 22.58 23.1 464,555
01/07/2019 22.53 23.2315 22.37 23 517,982
01/04/2019 22.45 22.93 22.08 22.86 390,285
01/03/2019 21.76 22.44 21.75 22.11 500,548
01/02/2019 21.19 21.97 21.19 21.87 390,228
12/31/2018 21.46 21.62 20.97 21.46 456,067
12/28/2018 21.33 21.67 21.19 21.39 584,050
12/27/2018 21.01 22.19 20.51 21.27 497,339
12/26/2018 20.56 21.45 20.23 21.39 586,455
12/24/2018 20.45 20.92 20.41 20.47 313,592
12/21/2018 20.77 21.15 20.38 20.61 2,451,040
12/20/2018 20.54 20.94 20.49 20.63 1,095,543
12/19/2018 21.45 21.7 20.53 20.56 1,042,789
12/18/2018 22.16 22.57 21.36 21.48 626,587
12/17/2018 22.13 22.6 21.98 22.03 703,944
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio