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 |
国 | United States |
上場年 | nan |
セクター | Finance |
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 |