United Community Banks Inc. Depositary Shares each representing 1/1000th interest in a share of Series I Non-CumulativePreferred Stockのデータ

United Community Banks Inc. Depositary Shares each representing 1/1000th interest in a share of Series I Non-CumulativePreferred Stockの基本情報

名前 United Community Banks Inc. Depositary Shares each representing 1/1000th interest in a share of Series I Non-CumulativePreferred Stock
ティッカー UCBIO
United States
上場年 nan
セクター Finance

United Community Banks Inc. Depositary Shares each representing 1/1000th interest in a share of Series I Non-CumulativePreferred Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.82 27.25 27.75 27.78 7800.0 27.78
2021-02-12 27.86 27.61 27.69 27.86 3100.0 27.86
2021-02-11 27.86 27.72 27.78 27.86 3400.0 27.86
2021-02-10 27.78 27.6 27.7 27.78 8700.0 27.78
2021-02-09 27.62 27.61 27.61 27.62 600.0 27.62
2021-02-08 27.77 27.4 27.42 27.77 6300.0 27.77
2021-02-05 27.7 27.55 27.63 27.7 8500.0 27.7
2021-02-04 27.7 27.52 27.52 27.7 5800.0 27.7
2021-02-03 27.72 27.5 27.7 27.7 4900.0 27.7
2021-02-02 27.74 27.35 27.53 27.72 8000.0 27.72
2021-02-01 27.74 27.5 27.5 27.7 4600.0 27.7
2021-01-29 27.64 27.25 27.63 27.29 7500.0 27.29
2021-01-28 27.73 26.93 27.5 27.65 7800.0 27.65
2021-01-27 27.26 27.25 27.26 27.25 4000.0 27.25
2021-01-26 27.78 27.38 27.6 27.38 8400.0 27.38
2021-01-25 27.74 27.3 27.54 27.65 9600.0 27.65
2021-01-22 27.5 27.34 27.34 27.37 8100.0 27.37
2021-01-21 27.65 27.07 27.63 27.3 14100.0 27.3
2021-01-20 27.81 27.43 27.59 27.7 17500.0 27.7
2021-01-19 27.6 27.32 27.35 27.59 10800.0 27.59
2021-01-15 27.49 27.02 27.02 27.49 6800.0 27.49
2021-01-14 27.24 26.9 27.12 27.09 5600.0 27.09
2021-01-13 27.24 26.75 27.0 27.0 20700.0 27.0
2021-01-12 27.15 26.55 26.7 27.1 21100.0 27.1
2021-01-11 27.45 26.46 27.26 26.7 27800.0 26.7
2021-01-08 27.63 27.26 27.63 27.4 14200.0 27.4
2021-01-07 27.72 27.27 27.7 27.48 12800.0 27.48
2021-01-06 27.75 27.3 27.56 27.5 5700.0 27.5
2021-01-05 27.74 27.5 27.59 27.74 1600.0 27.74
2021-01-04 27.66 27.66 27.66 27.66 0.0 27.66
2020-12-31 27.89 27.41 27.41 27.66 7700.0 27.66
2020-12-30 28.08 27.58 27.7 27.93 5100.0 27.93
2020-12-29 28.08 27.6 27.99 27.67 14200.0 27.67
2020-12-28 27.85 27.65 27.65 27.78 4300.0 27.78
2020-12-24 27.95 27.73 27.95 27.86 7400.0 27.86
2020-12-23 28.08 27.35 27.61 27.85 27400.0 27.85
2020-12-22 28.1 27.61 28.1 27.86 2400.0 27.86
2020-12-21 28.1 27.86 27.9 27.9 8000.0 27.9
2020-12-18 28.0 27.52 27.75 27.9 29400.0 27.9
2020-12-17 27.86 27.32 27.32 27.52 19800.0 27.52
2020-12-16 28.25 27.35 27.35 27.68 22500.0 27.68
2020-12-15 27.77 27.5 27.75 27.75 17800.0 27.75
2020-12-14 27.74 27.28 27.28 27.74 15900.0 27.74
2020-12-11 27.72 27.05 27.72 27.25 18800.0 27.25
2020-12-10 27.7 27.15 27.3 27.63 13100.0 27.63
2020-12-02 27.18 26.94 26.94 27.0 6800.0 27.0
2020-12-01 27.18 26.94 27.18 27.03 1600.0 27.03
2020-11-30 27.18 26.68 27.0 26.77 10300.0 26.77
2020-11-27 27.18 26.9 26.94 26.99 4600.0 26.99
2020-11-25 27.42 27.05 27.05 27.2 5800.0 26.77
2020-11-24 27.51 27.15 27.21 27.3 7500.0 26.87
2020-11-23 27.92 27.47 27.92 27.47 7200.0 27.04
2020-11-20 27.92 27.21 27.21 27.55 12300.0 27.12
2020-11-19 27.92 27.2 27.2 27.41 3600.0 26.98
2020-11-18 27.92 27.75 27.81 27.85 10200.0 27.41
2020-11-17 27.77 27.61 27.77 27.61 1000.0 27.17
2020-11-16 27.82 27.38 27.65 27.51 9000.0 27.08
2020-11-13 27.82 27.68 27.82 27.68 1600.0 27.24
2020-11-12 27.68 27.6 27.6 27.68 700.0 27.24
2020-11-11 27.6 27.53 27.6 27.59 1300.0 27.16
2020-11-10 27.5 27.2 27.2 27.5 11200.0 27.07
2020-11-09 27.42 26.82 27.42 27.25 10700.0 26.82
2020-11-06 27.36 26.79 26.79 27.1 6300.0 26.67
2020-11-05 27.4 26.95 27.35 27.0 6700.0 26.57
2020-11-04 27.3 26.85 27.0 27.15 16100.0 26.72
2020-11-03 27.09 26.88 27.0 27.09 6300.0 26.66
2020-11-02 27.0 26.67 26.67 27.0 10500.0 26.57
2020-10-30 27.38 26.73 27.29 26.73 7400.0 26.31
2020-10-29 27.28 26.6 26.95 27.28 13000.0 26.85
2020-10-28 26.95 26.55 26.6 26.7 36000.0 26.28
2020-10-27 26.81 26.6 26.75 26.8 16800.0 26.38
2020-10-26 26.82 26.51 26.82 26.7 10800.0 26.28
2020-10-23 26.84 26.5 26.65 26.65 22600.0 26.23
2020-10-22 26.6 26.39 26.6 26.6 19500.0 26.18
2020-10-21 26.73 26.39 26.58 26.4 28300.0 25.98
2020-10-20 26.6 26.52 26.6 26.54 12900.0 26.12
2020-10-19 26.7 26.56 26.66 26.56 8700.0 26.14
2020-10-16 26.93 26.53 26.81 26.7 11700.0 26.28
2020-10-15 26.95 26.59 26.76 26.95 5600.0 26.52
2020-10-14 26.9 26.57 26.7 26.65 5800.0 26.23
2020-10-13 26.94 26.7 26.7 26.94 2800.0 26.51
2020-10-12 26.75 26.62 26.62 26.7 8300.0 26.28
2020-10-09 26.96 26.66 26.95 26.66 5900.0 26.24
2020-10-08 26.85 26.6 26.62 26.65 12300.0 26.23
2020-10-07 26.73 26.32 26.5 26.44 14000.0 26.02
2020-10-06 26.73 26.31 26.41 26.41 13400.0 25.99
2020-10-05 26.55 26.25 26.5 26.37 64700.0 25.95
2020-10-02 26.75 26.4 26.43 26.71 9400.0 26.29
2020-10-01 26.85 26.64 26.76 26.85 3900.0 26.43
2020-09-30 26.76 26.55 26.57 26.73 10300.0 26.31
2020-09-29 26.58 26.23 26.25 26.5 16500.0 26.08
2020-09-28 26.6 26.1 26.29 26.15 37300.0 25.74
2020-09-25 26.58 26.08 26.49 26.34 18400.0 25.92
2020-09-24 26.83 26.38 26.83 26.39 10500.0 25.97
2020-09-23 26.97 26.6 26.95 26.9 17400.0 26.47
2020-09-22 26.98 26.62 26.88 26.62 5300.0 26.2
2020-09-21 26.8 26.42 26.6 26.61 9000.0 26.19
2020-09-18 26.85 26.53 26.85 26.83 8400.0 26.41
2020-09-17 26.93 26.5 26.62 26.69 11600.0 26.27
2020-09-16 27.07 26.65 27.07 26.65 11400.0 26.23
2020-09-15 26.9 26.73 26.9 26.9 11100.0 26.47
2020-09-14 26.7 26.5 26.7 26.58 10600.0 26.16
2020-09-11 26.69 26.54 26.68 26.67 3200.0 26.25
2020-09-10 26.7 26.5 26.7 26.6 2400.0 26.18
2020-09-09 26.74 26.28 26.28 26.7 7500.0 26.28
2020-09-08 26.43 26.05 26.29 26.33 20100.0 25.91
2020-09-04 26.73 26.27 26.73 26.27 5500.0 25.85
2020-09-03 26.69 26.35 26.67 26.57 15100.0 26.15
2020-09-02 26.7 26.48 26.54 26.51 27100.0 26.09
2020-09-01 26.6 26.51 26.56 26.56 9700.0 26.14
2020-08-31 26.6 26.25 26.6 26.58 8500.0 26.16
2020-08-28 26.68 26.39 26.6 26.56 18600.0 26.14
2020-08-27 27.07 26.78 27.07 26.93 17200.0 26.06
2020-08-26 27.12 26.91 26.93 26.91 16800.0 26.04
2020-08-25 27.11 26.93 27.11 26.96 153100.0 26.09
2020-08-24 27.11 26.91 27.11 27.04 11800.0 26.16
2020-08-21 27.02 26.95 26.98 26.95 31400.0 26.08
2020-08-20 27.04 26.75 26.78 27.04 15400.0 26.16
2020-08-19 26.96 26.65 26.7 26.94 25700.0 26.07
2020-08-18 26.7 26.36 26.45 26.68 16300.0 25.82
2020-08-17 26.48 26.26 26.48 26.48 9700.0 25.62
2020-08-14 26.45 26.26 26.27 26.45 9800.0 25.59
2020-08-13 26.48 26.25 26.25 26.44 7300.0 25.58
2020-08-12 26.45 25.97 26.15 26.45 16300.0 25.59
2020-08-11 26.38 26.01 26.12 26.01 32700.0 25.17
2020-08-10 26.12 25.91 25.95 26.1 38800.0 25.25
2020-08-07 25.96 25.78 25.95 25.84 27200.0 25.0
2020-08-06 25.96 25.76 25.96 25.9 10100.0 25.06
2020-08-05 25.95 25.63 25.69 25.93 25400.0 25.09
2020-08-04 25.7 25.51 25.7 25.58 35700.0 24.75
2020-08-03 25.92 25.62 25.84 25.72 25200.0 24.89
2020-07-31 25.98 25.67 25.9 25.77 41500.0 24.94
2020-07-30 25.98 25.61 25.67 25.93 37100.0 25.09
2020-07-29 25.7 25.35 25.35 25.65 63300.0 24.82
2020-07-28 25.48 25.16 25.3 25.4 53200.0 24.58
2020-07-27 25.43 25.25 25.32 25.3 49400.0 24.48
2020-07-24 25.7 25.14 25.14 25.28 85300.0 24.46
2020-07-23 25.3 24.96 24.96 25.13 67700.0 24.32
2020-07-22 25.15 24.95 24.96 24.95 40400.0 24.14
2020-07-21 25.15 24.87 24.87 24.9 142500.0 24.09
2020-07-20 25.0 24.73 25.0 24.96 42800.0 24.15
2020-07-17 25.0 24.81 24.81 25.0 27000.0 24.19
2020-07-16 25.0 24.9 25.0 24.99 18300.0 24.18
2020-07-15 25.0 24.7 24.95 24.95 29400.0 24.14
2020-07-14 24.95 24.75 24.95 24.88 30000.0 24.07
2020-07-13 24.95 24.82 24.88 24.85 16000.0 24.04
2020-07-10 24.9 24.8 24.89 24.88 20900.0 24.07
2020-07-09 24.95 24.78 24.86 24.78 11400.0 23.98
2020-07-08 24.95 24.77 24.88 24.8 31000.0 24.0
2020-07-07 24.88 24.69 24.75 24.71 32600.0 23.91
2020-07-06 24.9 24.67 24.9 24.72 22500.0 23.92
2020-07-02 24.9 24.7 24.82 24.7 66500.0 23.9
2020-07-01 24.8 24.57 24.67 24.77 48000.0 23.97
2020-06-30 25.0 24.56 24.95 24.56 135800.0 23.76
2020-06-29 25.0 24.88 24.88 25.0 46000.0 24.19
2020-06-26 24.95 24.85 24.85 24.95 38300.0 24.14
2020-06-25 24.95 24.74 24.77 24.95 97800.0 24.14
2020-06-24 24.89 24.6 24.89 24.85 60200.0 24.04
2020-06-23 24.99 24.83 24.94 24.89 101900.0 24.08
2020-06-22 24.94 24.7 24.85 24.91 62200.0 24.1
2020-06-19 24.86 24.75 24.76 24.85 46400.0 24.04
2020-06-18 24.73 24.43 24.5 24.73 43600.0 23.93
2020-06-17 24.77 24.45 24.75 24.56 200300.0 23.76
2020-06-16 24.93 24.62 24.67 24.79 115700.0 23.99
2020-06-15 24.54 24.28 24.44 24.5 158500.0 23.71
2020-06-12 25.0 24.4 25.0 24.44 92500.0 23.65
2020-06-11 24.74 24.08 24.6 24.5 148900.0 23.71
2020-06-10 24.9 24.72 24.72 24.75 178900.0 23.95
2020-06-09 24.91 24.65 24.9 24.72 166200.0 23.92
2020-06-08 25.59 24.87 25.01 24.94 228700.0 24.13
2020-06-05 25.15 24.94 25.07 25.0 471600.0 24.19
2020-06-04 25.1 24.97 25.05 25.0 748200.0 24.19