United Comm Banks (NQ: UCBI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	28.29	28.63	28.13	28.33	499,990	+0.08(+0.28%)
Jul 28, 2023	28.26	28.45	27.85	28.25	458,322	+0.34(+1.22%)
Jul 27, 2023	28.56	28.56	27.66	27.91	662,370	-0.43(-1.51%)
Jul 26, 2023	28.26	28.73	27.86	28.34	884,205	+0.50(+1.79%)
Jul 25, 2023	28.16	28.27	27.65	27.84	676,727	-0.15(-0.52%)
Jul 24, 2023	27.01	28.04	27.01	27.99	733,653	+0.79(+2.90%)
Jul 21, 2023	27.48	27.50	26.80	27.20	832,978	-0.03(-0.11%)
Jul 20, 2023	27.12	27.30	26.40	27.23	1,244,331	-0.26(-0.96%)
Jul 19, 2023	27.28	27.61	26.12	27.49	1,217,164	-0.33(-1.19%)
Jul 18, 2023	27.18	27.98	27.00	27.82	1,232,911	+1.01(+3.78%)
Jul 17, 2023	25.99	26.95	25.90	26.81	642,890	+0.68(+2.61%)
Jul 14, 2023	26.57	26.57	26.01	26.12	1,021,115	-0.27(-1.03%)
Jul 13, 2023	25.71	26.44	25.65	26.40	732,444	+0.74(+2.89%)
Jul 12, 2023	25.44	25.87	25.30	25.66	589,770	+0.55(+2.17%)
Jul 11, 2023	24.88	25.19	24.59	25.11	364,288	+0.40(+1.62%)
Jul 10, 2023	24.53	25.24	24.42	24.71	549,734	+0.10(+0.40%)
Jul 07, 2023	24.15	24.97	23.96	24.61	579,183	+0.48(+1.98%)
Jul 06, 2023	24.21	24.26	23.67	24.14	560,770	-0.41(-1.67%)
Jul 05, 2023	24.82	24.97	24.30	24.55	537,680	-0.49(-1.95%)
Jul 03, 2023	24.37	25.14	24.37	25.03	319,061	+0.68(+2.80%)
Jun 30, 2023	24.87	24.87	24.33	24.35	461,009	-0.23(-0.95%)
Jun 29, 2023	24.19	24.72	24.19	24.58	394,146	+0.59(+2.48%)
Jun 28, 2023	23.81	24.08	23.57	23.99	379,254	+0.02(+0.08%)
Jun 27, 2023	23.82	24.36	23.50	23.97	509,000	+0.25(+1.07%)
Jun 26, 2023	23.63	24.42	23.63	23.72	577,248	+0.21(+0.91%)
Jun 23, 2023	23.74	24.29	23.35	23.50	2,509,660	-0.62(-2.58%)
Jun 22, 2023	24.68	24.73	23.59	24.13	726,483	-0.69(-2.79%)
Jun 21, 2023	25.27	25.53	24.78	24.82	821,981	-0.71(-2.79%)
Jun 20, 2023	25.59	25.66	25.30	25.53	717,057	-0.17(-0.64%)
Jun 16, 2023	26.09	26.09	25.30	25.70	1,523,771	-0.25(-0.98%)
Jun 15, 2023	25.30	26.07	25.27	25.95	568,138	+0.70(+2.78%)
Jun 14, 2023	25.86	26.20	25.03	25.25	565,836	-0.68(-2.63%)
Jun 13, 2023	25.48	26.20	25.33	25.93	439,682	+0.55(+2.17%)
Jun 12, 2023	25.82	26.25	25.06	25.38	637,188	-0.30(-1.17%)
Jun 09, 2023	25.96	26.15	25.37	25.68	464,361	-0.24(-0.93%)
Jun 08, 2023	25.91	26.00	25.23	25.92	633,308	-0.12(-0.45%)
Jun 07, 2023	25.34	26.35	25.09	26.04	790,365	+1.12(+4.50%)
Jun 06, 2023	23.39	25.24	23.00	24.91	1,371,597	+1.54(+6.57%)
Jun 05, 2023	24.26	24.32	22.78	23.38	558,922	-0.71(-2.93%)
Jun 02, 2023	23.02	24.26	22.77	24.08	618,969	+1.55(+6.86%)
Jun 01, 2023	22.01	22.79	21.75	22.54	429,944	+0.70(+3.18%)
May 31, 2023	22.43	22.52	21.49	21.84	858,300	-0.71(-3.17%)
May 30, 2023	22.61	22.70	21.56	22.56	403,168	+0.03(+0.13%)
May 26, 2023	22.13	22.56	21.64	22.53	352,557	+0.37(+1.66%)
May 25, 2023	22.03	22.31	21.64	22.16	394,474	-0.13(-0.56%)
May 24, 2023	22.45	22.45	22.02	22.29	453,172	-0.33(-1.45%)
May 23, 2023	22.55	23.36	22.21	22.62	632,498	+0.10(+0.43%)
May 22, 2023	21.96	22.67	21.55	22.52	511,309	+0.87(+4.02%)
May 19, 2023	22.45	22.77	21.21	21.65	789,009	-0.58(-2.61%)
May 18, 2023	22.00	22.37	21.65	22.23	618,645	+0.24(+1.10%)
May 17, 2023	20.87	22.19	20.69	21.99	681,519	+1.61(+7.92%)
May 16, 2023	20.86	21.07	20.36	20.37	396,889	-0.46(-2.23%)
May 15, 2023	20.44	21.03	20.35	20.84	398,950	+0.44(+2.18%)
May 12, 2023	20.64	21.12	20.07	20.39	435,322	-0.04(-0.19%)
May 11, 2023	20.66	20.95	20.37	20.43	457,071	-0.62(-2.94%)
May 10, 2023	21.34	21.34	20.60	21.05	493,965	+0.23(+1.11%)
May 09, 2023	20.80	21.66	20.49	20.82	497,340	-0.10(-0.46%)
May 08, 2023	22.01	22.41	20.87	20.92	647,985	-0.73(-3.39%)
May 05, 2023	21.82	22.19	21.11	21.65	584,902	+0.82(+3.94%)
May 04, 2023	20.84	21.11	19.68	20.83	779,405	-0.72(-3.36%)
May 03, 2023	22.08	22.69	21.38	21.55	757,803	-0.39(-1.76%)
May 02, 2023	23.57	23.60	21.77	21.94	697,502	-1.81(-7.61%)

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.