United Comm Banks (NQ: UCBI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2023	24.20	24.23	23.60	23.75	584,528	-0.31(-1.29%)
Apr 28, 2023	23.77	24.18	23.35	24.06	716,007	+0.29(+1.22%)
Apr 27, 2023	23.70	24.01	23.35	23.77	927,779	+0.12(+0.49%)
Apr 26, 2023	24.01	24.32	23.38	23.65	628,336	-0.28(-1.17%)
Apr 25, 2023	24.85	25.13	23.84	23.93	788,181	-1.28(-5.10%)
Apr 24, 2023	25.34	25.84	25.16	25.21	657,685	-0.30(-1.17%)
Apr 21, 2023	26.36	26.53	25.49	25.51	942,715	-1.00(-3.75%)
Apr 20, 2023	26.19	26.78	26.19	26.51	931,425	-0.08(-0.29%)
Apr 19, 2023	25.50	26.85	25.21	26.59	1,068,037	+0.29(+1.10%)
Apr 18, 2023	27.14	27.14	25.99	26.30	884,121	-0.57(-2.12%)
Apr 17, 2023	25.86	26.88	25.53	26.87	692,879	+0.97(+3.73%)
Apr 14, 2023	26.51	26.88	25.64	25.90	795,650	-0.68(-2.54%)
Apr 13, 2023	26.82	26.82	26.25	26.58	683,324	-0.04(-0.15%)
Apr 12, 2023	27.10	27.12	26.44	26.62	428,092	-0.28(-1.04%)
Apr 11, 2023	27.13	27.28	26.67	26.90	676,059	-0.11(-0.39%)
Apr 10, 2023	26.83	27.36	26.53	27.00	788,203	+0.12(+0.43%)
Apr 06, 2023	26.71	26.96	26.62	26.89	638,278	+0.29(+1.09%)
Apr 05, 2023	26.34	26.75	26.34	26.60	688,294	-0.14(-0.54%)
Apr 04, 2023	27.34	27.34	26.14	26.74	555,124	-0.20(-0.75%)
Apr 03, 2023	27.25	27.48	26.71	26.94	539,266	-0.22(-0.82%)
Mar 31, 2023	27.03	27.31	26.86	27.17	674,054	+0.38(+1.41%)
Mar 30, 2023	27.68	27.73	26.69	26.79	501,850	-0.57(-2.08%)
Mar 29, 2023	27.69	27.84	27.06	27.36	1,227,638	-0.01(-0.04%)
Mar 28, 2023	27.43	27.77	26.57	27.37	643,405	-0.28(-1.01%)
Mar 27, 2023	28.13	28.14	27.55	27.65	1,069,635	+0.42(+1.53%)
Mar 24, 2023	25.74	27.28	25.58	27.23	1,096,956	+1.11(+4.25%)
Mar 23, 2023	26.57	26.93	25.98	26.12	1,135,751	-0.41(-1.53%)
Mar 22, 2023	27.43	27.80	26.28	26.53	947,409	-1.01(-3.68%)
Mar 21, 2023	27.83	28.17	27.19	27.54	1,037,740	+0.90(+3.37%)
Mar 20, 2023	27.01	27.42	26.28	26.64	1,425,126	+1.05(+4.11%)
Mar 17, 2023	26.56	26.76	25.37	25.59	3,087,449	-1.89(-6.89%)
Mar 16, 2023	25.73	27.89	25.38	27.48	1,418,513	+1.38(+5.29%)
Mar 15, 2023	24.91	26.45	24.27	26.10	1,533,934	-0.14(-0.52%)
Mar 14, 2023	28.93	29.14	25.90	26.24	1,679,242	+0.02(+0.07%)
Mar 13, 2023	26.32	27.75	25.29	26.22	1,756,779	-1.91(-6.78%)
Mar 10, 2023	27.79	28.52	26.71	28.13	1,480,471	-0.39(-1.38%)
Mar 09, 2023	30.17	30.17	28.41	28.52	743,141	-2.01(-6.59%)
Mar 08, 2023	30.88	30.95	30.31	30.53	493,570	-0.25(-0.81%)
Mar 07, 2023	31.32	31.47	30.66	30.78	625,734	-0.74(-2.34%)
Mar 06, 2023	31.16	31.77	31.06	31.52	980,616	+0.59(+1.92%)
Mar 03, 2023	30.82	31.11	30.45	30.92	393,676	+0.25(+0.81%)
Mar 02, 2023	31.41	31.57	30.37	30.67	410,934	-0.98(-3.09%)

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.