United Comm Banks (NQ: UCBI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2023	26.18	26.91	26.18	26.64	443,300	+0.57(+2.19%)
Aug 31, 2023	26.19	26.43	25.91	26.07	699,029	-0.14(-0.52%)
Aug 30, 2023	26.33	26.33	26.01	26.20	245,774	-0.14(-0.55%)
Aug 29, 2023	26.17	26.53	26.02	26.35	307,377	+0.17(+0.66%)
Aug 28, 2023	26.11	26.51	26.04	26.17	349,566	+0.22(+0.86%)
Aug 25, 2023	26.30	26.41	25.58	25.95	305,027	-0.23(-0.88%)
Aug 24, 2023	25.79	26.46	25.75	26.18	418,943	+0.24(+0.93%)
Aug 23, 2023	25.58	26.02	25.38	25.94	383,260	+0.32(+1.24%)
Aug 22, 2023	26.43	26.64	25.62	25.62	385,964	-0.80(-3.03%)
Aug 21, 2023	26.83	27.01	26.20	26.42	412,943	-0.30(-1.12%)
Aug 18, 2023	26.50	26.99	26.44	26.72	511,371	-0.08(-0.29%)
Aug 17, 2023	26.91	27.06	26.70	26.80	368,874	-0.03(-0.11%)
Aug 16, 2023	27.04	27.34	26.78	26.83	436,614	-0.26(-0.96%)
Aug 15, 2023	27.52	27.63	27.05	27.09	439,074	-0.94(-3.34%)
Aug 14, 2023	28.23	28.23	27.77	28.03	382,230	-0.42(-1.49%)
Aug 11, 2023	28.20	28.58	28.09	28.45	358,076	+0.11(+0.37%)
Aug 10, 2023	28.62	28.92	28.25	28.34	361,120	-0.19(-0.68%)
Aug 09, 2023	28.72	28.73	28.38	28.54	392,905	-0.33(-1.14%)
Aug 08, 2023	28.33	28.96	27.74	28.87	491,593	-0.24(-0.83%)
Aug 07, 2023	28.59	29.14	28.45	29.11	562,633	+0.49(+1.72%)
Aug 04, 2023	28.38	28.87	28.28	28.61	398,820	+0.15(+0.54%)
Aug 03, 2023	27.89	28.54	27.69	28.46	434,483	+0.51(+1.83%)
Aug 02, 2023	27.53	28.01	27.50	27.95	442,803	-0.08(-0.28%)
Aug 01, 2023	28.00	28.06	27.46	28.03	403,634	-0.04(-0.14%)
Jul 31, 2023	28.03	28.36	27.87	28.06	504,665	+0.08(+0.28%)
Jul 28, 2023	28.00	28.19	27.59	27.99	462,607	+0.34(+1.22%)
Jul 27, 2023	28.30	28.30	27.41	27.65	668,563	-0.42(-1.51%)
Jul 26, 2023	28.00	28.46	27.60	28.07	892,472	+0.49(+1.79%)
Jul 25, 2023	27.90	28.01	27.40	27.58	683,054	-0.14(-0.52%)
Jul 24, 2023	26.76	27.78	26.76	27.73	740,512	+0.78(+2.90%)
Jul 21, 2023	27.22	27.25	26.55	26.94	840,766	-0.03(-0.11%)
Jul 20, 2023	26.87	27.05	26.15	26.97	1,255,965	-0.26(-0.96%)
Jul 19, 2023	27.03	27.36	25.88	27.23	1,228,544	-0.33(-1.19%)
Jul 18, 2023	26.92	27.72	26.75	27.56	1,244,438	+1.00(+3.78%)
Jul 17, 2023	25.75	26.70	25.66	26.56	648,901	+0.68(+2.61%)
Jul 14, 2023	26.33	26.33	25.77	25.88	1,030,662	-0.27(-1.03%)
Jul 13, 2023	25.47	26.19	25.41	26.15	739,292	+0.73(+2.89%)
Jul 12, 2023	25.21	25.63	25.06	25.42	595,284	+0.54(+2.17%)
Jul 11, 2023	24.65	24.95	24.37	24.88	367,694	+0.40(+1.62%)
Jul 10, 2023	24.30	25.00	24.19	24.48	554,874	+0.10(+0.40%)
Jul 07, 2023	23.92	24.74	23.74	24.39	584,598	+0.47(+1.98%)
Jul 06, 2023	23.99	24.04	23.45	23.91	566,013	-0.41(-1.67%)
Jul 05, 2023	24.59	24.74	24.07	24.32	542,708	-0.48(-1.95%)

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.