United Community Banks Inc. Common Stockのデータ

United Community Banks Inc. Common Stockの基本情報

名前 United Community Banks Inc. Common Stock
ティッカー UCBI
国 United States
上場年 nan
セクター Finance

United Community Banks Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.98 31.97 31.97 32.72 297900.0 32.72
2021-02-12 32.52 31.94 32.09 32.24 273400.0 32.24
2021-02-11 32.65 31.59 32.33 32.09 366600.0 32.09
2021-02-10 32.64 32.11 32.2 32.26 501100.0 32.26
2021-02-09 32.39 31.66 32.15 32.28 401100.0 32.28
2021-02-08 32.24 31.4 31.72 32.18 439300.0 32.18
2021-02-05 32.33 31.32 32.25 31.53 239700.0 31.53
2021-02-04 32.03 30.86 30.9 32.0 583100.0 32.0
2021-02-03 30.83 30.12 30.59 30.71 286300.0 30.71
2021-02-02 30.79 30.15 30.78 30.53 505800.0 30.53
2021-02-01 30.4 28.43 30.0 30.23 249200.0 30.23
2021-01-29 31.18 29.76 31.01 29.83 534700.0 29.83
2021-01-28 31.31 30.71 31.31 31.08 747800.0 31.08
2021-01-27 31.25 30.4 30.67 30.66 659900.0 30.66
2021-01-26 32.08 31.21 32.0 31.33 498300.0 31.33
2021-01-25 31.8 31.0 31.69 31.51 470900.0 31.51
2021-01-22 31.88 29.87 30.02 31.77 658400.0 31.77
2021-01-21 31.96 30.28 31.89 30.29 428000.0 30.29
2021-01-20 32.0 30.03 31.35 31.53 657000.0 31.53
2021-01-19 31.92 31.16 31.88 31.67 370900.0 31.67
2021-01-15 31.91 31.26 31.37 31.53 383200.0 31.53
2021-01-14 32.19 31.55 31.8 31.98 369900.0 31.98
2021-01-13 32.0 31.24 31.51 31.49 428200.0 31.49
2021-01-12 32.52 31.28 31.79 32.28 503100.0 32.28
2021-01-11 31.5 30.01 30.58 31.43 437300.0 31.43
2021-01-08 31.33 30.47 31.32 30.98 574300.0 30.98
2021-01-07 31.53 30.64 30.67 31.16 492200.0 31.16
2021-01-06 31.2 28.88 29.33 30.8 1053200.0 30.8
2021-01-05 28.82 27.37 27.37 28.38 478400.0 28.38
2021-01-04 28.91 26.97 28.75 28.16 546500.0 28.16
2020-12-31 28.6 28.08 28.35 28.44 267600.0 28.44
2020-12-30 28.44 27.2 27.78 28.26 344800.0 28.26
2020-12-29 28.89 27.73 28.75 27.93 343600.0 27.93
2020-12-28 28.94 28.55 28.82 28.76 419600.0 28.76
2020-12-24 28.71 28.3 28.62 28.71 219200.0 28.71
2020-12-23 28.52 27.92 27.95 28.38 477000.0 28.38
2020-12-22 28.19 27.69 28.05 27.83 510100.0 27.83
2020-12-21 28.3 27.49 27.97 28.06 485600.0 28.06
2020-12-18 28.29 27.69 27.69 28.01 2923900.0 28.01
2020-12-17 28.36 27.82 28.12 27.9 637900.0 27.9
2020-12-16 28.08 27.65 27.83 27.96 484300.0 27.96
2020-12-15 27.97 27.43 27.75 27.82 554600.0 27.82
2020-12-14 27.98 27.23 27.59 27.45 608100.0 27.45
2020-12-11 27.17 26.48 26.48 27.05 326800.0 26.87
2020-12-10 26.95 26.56 26.6 26.86 320600.0 26.68
2020-12-09 26.98 26.42 26.79 26.75 320200.0 26.57
2020-12-08 26.55 26.06 26.06 26.5 197600.0 26.32
2020-12-07 26.5 25.87 26.08 26.39 213800.0 26.21
2020-12-04 26.38 25.71 25.97 26.35 268200.0 26.17
2020-12-03 25.75 25.15 25.62 25.49 434000.0 25.32
2020-12-02 25.49 24.76 24.76 25.39 276600.0 25.22
2020-12-01 25.31 24.44 24.58 24.82 360400.0 24.65
2020-11-30 25.35 23.84 24.96 23.91 472000.0 23.75
2020-11-27 25.61 24.86 25.61 25.31 116800.0 25.14
2020-11-25 26.4 25.47 26.17 25.76 335200.0 25.59
2020-11-24 26.68 25.78 25.8 26.54 399900.0 26.36
2020-11-23 25.47 24.88 25.13 25.15 580700.0 24.98
2020-11-20 25.56 24.38 24.38 24.75 271900.0 24.59
2020-11-19 25.06 24.46 25.04 24.97 216900.0 24.8
2020-11-18 26.15 25.08 26.0 25.08 426900.0 24.91
2020-11-17 25.87 24.95 25.36 25.83 453600.0 25.66
2020-11-16 25.8 24.64 24.82 25.78 415300.0 25.61
2020-11-13 24.53 23.55 23.67 24.21 291900.0 24.05
2020-11-12 24.49 23.03 23.87 23.5 494400.0 23.34
2020-11-11 25.81 23.9 25.51 24.21 505400.0 24.05
2020-11-10 26.21 25.2 25.34 25.44 685200.0 25.27
2020-11-09 25.89 23.7 23.81 25.1 670200.0 24.93
2020-11-06 22.67 21.33 22.39 21.68 240500.0 21.54
2020-11-05 22.08 20.94 20.94 22.04 267400.0 21.89
2020-11-04 21.49 20.35 21.49 20.91 471200.0 20.77
2020-11-03 22.14 21.54 21.84 21.97 400400.0 21.82
2020-11-02 21.54 20.9 21.24 21.38 408200.0 21.24
2020-10-30 21.04 20.66 20.68 20.94 317000.0 20.8
2020-10-29 20.88 19.87 20.19 20.74 297700.0 20.6
2020-10-28 20.66 19.88 20.19 20.3 382400.0 20.16
2020-10-27 21.29 20.59 21.17 20.61 337600.0 20.47
2020-10-26 21.15 20.77 21.08 21.13 316500.0 20.99
2020-10-23 21.99 20.95 21.55 21.32 502400.0 21.18
2020-10-22 21.45 20.47 20.78 21.45 676400.0 21.31
2020-10-21 20.15 19.43 19.7 19.76 544400.0 19.63
2020-10-20 19.87 19.25 19.25 19.58 436900.0 19.45
2020-10-19 19.5 18.94 19.11 19.06 252000.0 18.93
2020-10-16 19.17 18.54 18.94 18.86 271500.0 18.73
2020-10-15 18.93 18.22 18.33 18.9 223000.0 18.77
2020-10-14 18.92 18.46 18.76 18.47 278600.0 18.35
2020-10-13 19.11 18.3 19.07 18.76 531300.0 18.64
2020-10-12 19.17 18.74 18.99 19.17 455500.0 19.04
2020-10-09 19.17 18.31 19.08 19.02 438300.0 18.89
2020-10-08 19.08 18.69 18.85 19.01 475900.0 18.88
2020-10-07 18.8 18.28 18.32 18.61 514000.0 18.49
2020-10-06 18.88 18.13 18.45 18.15 578000.0 18.03
2020-10-05 18.14 17.5 17.73 18.13 434000.0 18.01
2020-10-02 17.49 16.72 16.72 17.42 450800.0 17.3
2020-10-01 17.16 16.69 16.88 17.03 391000.0 16.92
2020-09-30 17.13 16.7 16.81 16.93 590400.0 16.82
2020-09-29 16.86 16.33 16.86 16.65 376400.0 16.54
2020-09-28 17.1 16.51 16.69 16.95 573000.0 16.84
2020-09-25 16.44 15.91 15.91 16.42 474600.0 16.31
2020-09-24 16.44 15.73 16.02 16.02 707700.0 15.91
2020-09-23 16.7 15.93 16.21 15.96 787300.0 15.85
2020-09-22 16.71 16.13 16.44 16.2 695200.0 16.09
2020-09-21 17.11 16.2 16.8 16.42 970900.0 16.31
2020-09-18 17.6 17.18 17.56 17.24 2128900.0 17.13
2020-09-17 17.7 17.29 17.39 17.49 576400.0 17.37
2020-09-16 17.78 17.17 17.35 17.66 648100.0 17.54
2020-09-15 17.76 17.3 17.75 17.36 533900.0 17.24
2020-09-14 17.85 17.27 17.51 17.75 653400.0 17.63
2020-09-11 17.52 17.17 17.36 17.46 411000.0 17.17
2020-09-10 17.94 17.34 17.72 17.37 384800.0 17.08
2020-09-09 18.23 17.58 18.16 17.69 570000.0 17.39
2020-09-08 18.58 17.81 18.52 18.1 1014700.0 17.79
2020-09-04 18.94 18.38 18.58 18.77 929600.0 18.45
2020-09-03 18.91 18.02 18.25 18.12 794800.0 17.81
2020-09-02 18.17 17.92 18.04 18.06 677400.0 17.75
2020-09-01 18.34 17.82 17.94 18.13 497400.0 17.82
2020-08-31 18.48 18.07 18.25 18.12 605600.0 17.81
2020-08-28 18.66 18.09 18.64 18.38 1255800.0 18.07
2020-08-27 18.13 17.69 17.73 17.98 792800.0 17.68
2020-08-26 17.91 17.6 17.77 17.7 793200.0 17.4
2020-08-25 18.0 17.54 18.0 17.82 1107900.0 17.52
2020-08-24 17.86 17.18 17.47 17.83 546200.0 17.53
2020-08-21 17.64 17.23 17.54 17.36 369700.0 17.07
2020-08-20 17.77 17.43 17.67 17.64 404000.0 17.34
2020-08-19 18.28 17.85 18.07 18.01 608800.0 17.71
2020-08-18 18.27 17.79 18.23 17.91 898300.0 17.61
2020-08-17 18.98 18.25 18.96 18.29 643000.0 17.98
2020-08-14 19.37 18.63 18.71 19.1 916200.0 18.78
2020-08-13 19.43 18.9 19.27 18.96 438400.0 18.64
2020-08-12 20.13 19.09 20.03 19.48 436100.0 19.15
2020-08-11 20.6 19.63 20.12 19.77 950400.0 19.44
2020-08-10 19.95 18.95 19.25 19.71 565200.0 19.38
2020-08-07 19.2 17.97 18.26 19.17 477400.0 18.85
2020-08-06 18.42 18.01 18.26 18.35 305100.0 18.04
2020-08-05 18.37 17.94 18.21 18.34 373000.0 18.03
2020-08-04 18.03 17.65 17.99 17.95 359400.0 17.65
2020-08-03 18.13 17.62 17.89 18.02 343600.0 17.72
2020-07-31 18.19 17.54 18.19 17.93 353800.0 17.63
2020-07-30 18.61 17.77 18.26 18.31 402100.0 18.0
2020-07-29 18.69 18.01 18.15 18.68 696300.0 18.36
2020-07-28 18.36 18.03 18.07 18.16 441500.0 17.85
2020-07-27 18.67 18.16 18.67 18.2 526100.0 17.89
2020-07-24 19.23 18.66 18.92 18.67 383800.0 18.35
2020-07-23 19.31 18.63 18.85 18.98 392200.0 18.66
2020-07-22 18.99 18.23 18.26 18.77 367100.0 18.45
2020-07-21 19.15 17.37 17.94 19.0 570900.0 18.68
2020-07-20 18.1 17.53 18.05 17.66 336500.0 17.36
2020-07-17 18.9 18.13 18.72 18.21 256600.0 17.9
2020-07-16 19.19 18.36 18.59 18.81 221900.0 18.49
2020-07-15 18.95 18.22 18.22 18.8 408400.0 18.48
2020-07-14 18.23 17.44 18.01 17.74 385100.0 17.44
2020-07-13 18.61 17.58 18.15 18.19 311800.0 17.88
2020-07-10 17.94 17.15 17.15 17.89 347200.0 17.59
2020-07-09 17.71 16.87 17.7 17.16 448200.0 16.87
2020-07-08 18.2 17.22 17.83 17.82 501000.0 17.52
2020-07-07 18.65 17.77 18.41 17.92 498800.0 17.62
2020-07-06 19.46 18.42 19.42 18.65 419100.0 18.33
2020-07-02 19.8 18.63 19.58 18.71 376600.0 18.39
2020-07-01 20.4 18.81 20.25 18.95 547100.0 18.63
2020-06-30 20.31 19.47 19.56 20.12 504800.0 19.78
2020-06-29 19.73 18.62 18.65 19.58 405600.0 19.25
2020-06-26 18.91 17.94 18.91 18.29 937700.0 17.98
2020-06-25 19.39 18.36 18.45 19.36 509100.0 19.03
2020-06-24 19.42 18.49 19.21 18.62 331500.0 18.31
2020-06-23 20.33 19.46 20.09 19.59 346900.0 19.26
2020-06-22 19.97 19.33 19.66 19.67 567000.0 19.34
2020-06-19 20.6 19.23 19.69 19.94 1079300.0 19.6
2020-06-18 20.59 19.53 19.53 19.97 396900.0 19.63
2020-06-17 20.81 19.74 20.72 19.75 532100.0 19.42
2020-06-16 21.12 19.97 20.85 20.7 542100.0 20.35
2020-06-15 20.22 18.59 18.66 19.84 413800.0 19.5
2020-06-12 20.09 18.91 20.09 19.64 506100.0 19.31
2020-06-11 19.95 19.06 19.54 19.16 648700.0 18.66
2020-06-10 22.6 20.97 22.6 21.04 439300.0 20.49
2020-06-09 23.26 22.15 22.37 22.82 371800.0 22.22
2020-06-08 24.35 22.93 23.09 23.27 479200.0 22.66
2020-06-05 23.77 22.19 22.83 22.75 738100.0 22.16
2020-06-04 21.12 19.96 20.09 21.02 577500.0 20.47
2020-06-03 20.83 19.79 19.79 20.47 449400.0 19.94
2020-06-02 20.08 19.07 19.79 19.24 340900.0 18.74
2020-06-01 20.12 19.5 19.75 19.51 572600.0 19.0
2020-05-29 19.7 19.03 19.65 19.55 419800.0 19.04
2020-05-28 21.29 19.75 21.29 20.08 397200.0 19.56
2020-05-27 20.96 19.94 20.46 20.84 530700.0 20.3
2020-05-26 19.64 18.85 18.87 19.49 545200.0 18.98
2020-05-22 18.61 17.67 18.55 17.95 317200.0 17.48
2020-05-21 18.65 18.16 18.33 18.35 473300.0 17.87
2020-05-20 18.43 17.03 17.03 18.35 620600.0 17.87
2020-05-19 17.47 16.69 17.27 16.7 475400.0 16.26
2020-05-18 17.67 16.73 16.91 17.44 646900.0 16.98
2020-05-15 15.97 15.52 15.75 15.87 1015000.0 15.46
2020-05-14 16.16 14.95 15.53 15.96 674900.0 15.54
2020-05-13 17.12 15.55 17.09 15.86 660400.0 15.45
2020-05-12 18.4 17.25 18.21 17.28 912800.0 16.83
2020-05-11 18.58 17.3 18.27 18.08 883200.0 17.61
2020-05-08 18.73 17.91 18.1 18.7 683600.0 18.21
2020-05-07 18.21 17.58 18.01 17.65 1332200.0 17.19
2020-05-06 19.0 17.57 19.0 17.63 880500.0 17.17
2020-05-05 20.37 18.8 20.37 18.89 475100.0 18.4
2020-05-04 19.76 19.04 19.65 19.6 709700.0 19.09
2020-05-01 20.67 19.73 20.51 20.06 365900.0 19.54
2020-04-30 21.53 20.81 21.3 21.15 411400.0 20.6
2020-04-29 22.53 21.27 21.67 22.05 464300.0 21.47
2020-04-28 21.25 20.17 20.52 20.99 752000.0 20.44
2020-04-27 19.94 18.39 18.6 19.79 310500.0 19.27
2020-04-24 18.42 17.81 18.02 18.23 341300.0 17.75
2020-04-23 18.4 17.4 17.46 17.78 451000.0 17.32
2020-04-22 18.42 17.3 18.02 17.58 752600.0 17.12
2020-04-21 18.21 17.38 17.69 17.83 303200.0 17.36
2020-04-20 19.13 17.73 18.06 18.43 324500.0 17.95
2020-04-17 18.8 17.56 17.56 18.69 357500.0 18.2
2020-04-16 17.79 16.68 17.61 17.18 679800.0 16.73
2020-04-15 18.36 17.53 18.29 17.65 514100.0 17.19
2020-04-14 20.53 19.0 20.12 19.31 442400.0 18.81
2020-04-13 20.99 19.48 20.79 19.67 374100.0 19.16
2020-04-09 21.09 19.41 20.03 20.91 685000.0 20.36
2020-04-08 19.55 18.69 19.01 19.34 583400.0 18.83
2020-04-07 19.74 18.35 19.61 18.63 593100.0 18.14
2020-04-06 19.11 18.13 18.49 18.71 392800.0 18.22
2020-04-03 19.08 17.01 18.68 17.48 633700.0 17.02
2020-04-02 19.3 17.51 17.51 18.91 569500.0 18.42
2020-04-01 17.91 16.86 17.3 17.82 683000.0 17.35
2020-03-31 18.81 17.85 18.66 18.31 529400.0 17.83
2020-03-30 19.46 18.35 18.95 18.95 525200.0 18.45
2020-03-27 19.31 18.27 18.42 18.76 442100.0 18.27
2020-03-26 19.58 17.73 17.82 19.42 402900.0 18.91
2020-03-25 18.3 16.6 17.67 17.66 721900.0 17.2
2020-03-24 17.64 16.62 16.95 17.33 615300.0 16.88
2020-03-23 18.56 15.71 18.56 15.96 655100.0 15.54
2020-03-20 21.01 18.21 20.68 18.4 1523300.0 17.92
2020-03-19 22.45 19.66 20.01 20.47 1196800.0 19.94
2020-03-18 21.54 18.1 18.32 20.49 1728400.0 19.95
2020-03-17 19.75 16.31 17.36 19.73 742600.0 19.21
2020-03-16 18.06 16.61 17.47 17.02 722800.0 16.58
2020-03-13 19.41 17.3 18.58 19.36 536800.0 18.85
2020-03-12 18.76 16.79 17.33 17.45 773100.0 16.82
2020-03-11 20.44 18.79 20.13 19.15 548000.0 18.46
2020-03-10 21.08 19.19 20.19 20.94 822600.0 20.18
2020-03-09 21.16 18.91 21.16 18.98 574000.0 18.29
2020-03-06 24.04 22.64 22.99 23.15 572900.0 22.31
2020-03-05 25.29 23.67 25.07 24.04 975600.0 23.17
2020-03-04 25.83 24.91 25.65 25.75 692000.0 24.82
2020-03-03 26.66 25.07 25.92 25.35 443700.0 24.43
2020-03-02 26.11 24.59 24.78 26.05 384100.0 25.11
2020-02-28 25.55 24.31 24.95 24.77 588200.0 23.87
2020-02-27 27.15 25.73 26.29 25.77 533000.0 24.84
2020-02-26 27.76 26.74 27.49 26.77 378100.0 25.8
2020-02-25 28.29 27.17 28.17 27.27 413700.0 26.28
2020-02-24 28.39 28.08 28.1 28.21 237200.0 27.19
2020-02-21 29.4 28.78 29.4 29.08 474200.0 28.03
2020-02-20 29.52 28.43 28.64 29.5 572700.0 28.43
2020-02-19 28.65 28.34 28.45 28.64 237900.0 27.6
2020-02-18 28.73 28.3 28.62 28.39 198600.0 27.36