United Comm Banks (NQ: UCBI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	24.14	24.21	23.90	24.01	478,378	-0.04(-0.16%)
Nov 29, 2023	23.94	24.31	23.57	24.05	530,524	+0.35(+1.48%)
Nov 28, 2023	23.72	23.77	23.40	23.70	478,189	-0.02(-0.08%)
Nov 27, 2023	23.80	23.80	23.55	23.72	456,439	-0.20(-0.86%)
Nov 24, 2023	23.93	23.95	23.76	23.93	147,428	+0.07(+0.29%)
Nov 22, 2023	23.94	24.08	23.68	23.86	383,852	+0.22(+0.95%)
Nov 21, 2023	24.16	24.17	23.62	23.63	369,416	-0.65(-2.69%)
Nov 20, 2023	24.27	24.37	24.01	24.29	525,405	-0.02(-0.08%)
Nov 17, 2023	24.43	24.69	24.24	24.31	575,837	+0.15(+0.60%)
Nov 16, 2023	24.38	24.53	23.99	24.16	462,241	-0.33(-1.35%)
Nov 15, 2023	24.11	24.68	24.11	24.49	859,647	+0.31(+1.29%)
Nov 14, 2023	23.64	24.74	23.64	24.18	925,412	+1.63(+7.21%)
Nov 13, 2023	22.21	22.78	22.07	22.55	632,085	+0.17(+0.74%)
Nov 10, 2023	22.36	22.53	22.01	22.39	464,415	+0.14(+0.61%)
Nov 09, 2023	22.64	22.64	21.91	22.25	606,774	-0.32(-1.42%)
Nov 08, 2023	22.81	22.81	22.44	22.57	490,588	-0.13(-0.56%)
Nov 07, 2023	22.84	23.17	22.31	22.70	458,590	-0.27(-1.19%)
Nov 06, 2023	23.37	23.61	22.82	22.97	572,259	-0.41(-1.75%)
Nov 03, 2023	23.62	23.98	23.30	23.38	1,126,629	+0.56(+2.48%)
Nov 02, 2023	21.79	22.92	21.76	22.82	765,526	+1.33(+6.21%)
Nov 01, 2023	21.48	21.61	21.07	21.48	762,616	-0.04(-0.18%)
Oct 31, 2023	21.63	21.84	21.38	21.52	791,834	-0.08(-0.36%)
Oct 30, 2023	21.76	21.91	21.41	21.60	1,023,727	+0.15(+0.68%)
Oct 27, 2023	22.09	22.18	21.31	21.45	639,700	-0.64(-2.91%)
Oct 26, 2023	21.67	22.40	21.67	22.09	678,067	+0.53(+2.44%)
Oct 25, 2023	21.57	21.86	21.08	21.57	747,757	-0.14(-0.63%)
Oct 24, 2023	22.27	22.41	21.40	21.70	714,685	-0.38(-1.72%)
Oct 23, 2023	22.11	22.72	21.96	22.08	754,243	-0.10(-0.44%)
Oct 20, 2023	23.10	23.10	22.15	22.18	966,588	-0.89(-3.84%)
Oct 19, 2023	23.07	23.71	23.01	23.07	925,579	-0.44(-1.86%)
Oct 18, 2023	24.75	24.75	23.39	23.51	933,540	-2.01(-7.87%)
Oct 17, 2023	24.78	25.86	24.58	25.51	683,021	+0.56(+2.22%)
Oct 16, 2023	24.57	25.02	24.59	24.96	525,357	+0.68(+2.81%)
Oct 13, 2023	25.00	25.00	24.24	24.28	394,442	-0.49(-1.97%)
Oct 12, 2023	25.32	25.32	24.68	24.76	409,584	-0.59(-2.34%)
Oct 11, 2023	25.44	25.80	25.15	25.36	736,393	-0.06(-0.23%)
Oct 10, 2023	25.44	25.74	25.31	25.42	498,552	+0.17(+0.66%)
Oct 09, 2023	24.83	25.47	24.83	25.25	545,664	+0.09(+0.35%)
Oct 06, 2023	24.63	25.33	24.46	25.16	701,027	+0.38(+1.53%)
Oct 05, 2023	24.10	24.84	24.08	24.78	661,702	+0.66(+2.75%)
Oct 04, 2023	23.97	24.18	23.65	24.12	481,235	+0.20(+0.86%)
Oct 03, 2023	24.09	24.23	23.69	23.92	554,081	-0.28(-1.17%)
Oct 02, 2023	24.69	24.74	24.06	24.20	831,946	-0.56(-2.24%)
Sep 29, 2023	24.61	24.97	24.48	24.75	756,124	+0.38(+1.56%)
Sep 28, 2023	24.12	24.67	24.06	24.37	693,330	+0.34(+1.42%)
Sep 27, 2023	24.13	24.39	23.89	24.03	489,711	-0.10(-0.40%)
Sep 26, 2023	24.37	24.63	24.08	24.13	616,172	-0.45(-1.82%)
Sep 25, 2023	24.01	24.60	24.36	24.58	400,684	+0.51(+2.10%)
Sep 22, 2023	24.38	24.45	23.97	24.07	418,671	-0.24(-1.00%)
Sep 21, 2023	24.77	24.94	24.32	24.32	447,967	-0.66(-2.65%)
Sep 20, 2023	25.48	25.71	24.96	24.98	700,051	-0.35(-1.38%)
Sep 19, 2023	25.03	25.41	24.96	25.33	698,070	+0.34(+1.36%)
Sep 18, 2023	25.32	25.36	24.63	24.99	1,022,787	-0.39(-1.54%)
Sep 15, 2023	25.18	25.48	25.03	25.38	1,612,584	+0.01(+0.04%)
Sep 14, 2023	24.89	25.39	24.68	25.37	567,830	+0.73(+2.97%)
Sep 13, 2023	25.02	25.02	24.05	24.64	528,581	-0.28(-1.12%)
Sep 12, 2023	24.75	25.08	24.58	24.92	313,562	+0.22(+0.90%)
Sep 11, 2023	24.95	25.18	24.63	24.69	463,100	-0.14(-0.58%)
Sep 08, 2023	24.77	25.00	24.35	24.84	308,849	+0.15(+0.63%)
Sep 07, 2023	24.67	24.89	24.46	24.69	468,232	-0.25(-1.01%)
Sep 06, 2023	25.70	25.87	24.79	24.94	521,223	-0.74(-2.89%)
Sep 05, 2023	26.47	26.47	25.23	25.68	661,308	-0.96(-3.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.