United Community Banks, Inc. ( UCB) - Price History
Monthly price history for UCB (United Community Banks, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $34.11 | $34.11 |
| September 2026 | $33.35 | $33.35 |
| August 2026 | $34.58 | $34.84 |
| July 2026 | $35.18 | $35.44 |
| June 2026 | $34.83 | $35.09 |
| May 2026 | $32.47 | $32.95 |
| April 2026 | $32.85 | $33.33 |
| March 2026 | $31.03 | $31.49 |
| February 2026 | $31.44 | $32.17 |
| January 2026 | $33.65 | $34.43 |
| December 2025 | $30.51 | $31.22 |
| November 2025 | $29.64 | $30.56 |
| October 2025 | $28.32 | $29.20 |
| September 2025 | $30.40 | $31.35 |
| August 2025 | $32.14 | $33.40 |
| July 2025 | $29.35 | $30.50 |
| June 2025 | $28.67 | $29.79 |
| May 2025 | $27.43 | $28.74 |
| April 2025 | $26.35 | $27.61 |
| March 2025 | $26.85 | $28.13 |
| February 2025 | $30.50 | $32.23 |
| January 2025 | $31.38 | $33.17 |
| December 2024 | $30.57 | $32.31 |
| November 2024 | $31.76 | $33.81 |
| October 2024 | $26.73 | $28.46 |
| September 2024 | $27.32 | $29.08 |
| August 2024 | $28.38 | $30.47 |
| July 2024 | $28.83 | $30.95 |
| June 2024 | $23.72 | $25.46 |
| May 2024 | $23.68 | $25.66 |
| April 2024 | $23.28 | $25.23 |
| March 2024 | $24.29 | $26.32 |
| February 2024 | $23.79 | $26.01 |
| January 2024 | $25.01 | $27.34 |
| December 2023 | $26.76 | $29.26 |
| November 2023 | $22.37 | $24.65 |
| October 2023 | $20.05 | $22.09 |
| September 2023 | $23.06 | $25.41 |
| August 2023 | $24.28 | $27 |
| July 2023 | $26.14 | $29.07 |
| June 2023 | $22.47 | $24.99 |
| May 2023 | $20.16 | $22.61 |
| April 2023 | $22.20 | $24.90 |
| March 2023 | $25.07 | $28.12 |
| February 2023 | $29.27 | $33.11 |
| January 2023 | $28.77 | $32.54 |
| December 2022 | $29.88 | $33.80 |
| November 2022 | $34.23 | $38.97 |
| October 2022 | $33.82 | $38.50 |
| September 2022 | $29.08 | $33.10 |
| August 2022 | $29.26 | $33.53 |
| July 2022 | $29.70 | $34.03 |
| June 2022 | $26.34 | $30.19 |
| May 2022 | $27.23 | $31.43 |
| April 2022 | $26.11 | $30.14 |
| March 2022 | $30.14 | $34.80 |
| February 2022 | $33.30 | $38.66 |
| January 2022 | $30.49 | $35.39 |
| December 2021 | $30.96 | $35.94 |
| November 2021 | $29.35 | $34.27 |
| October 2021 | $29.84 | $34.84 |
| September 2021 | $28.10 | $32.82 |
| August 2021 | $25.66 | $30.17 |
| July 2021 | $24.50 | $28.81 |
| June 2021 | $27.22 | $32.01 |
| May 2021 | $29.24 | $34.58 |
| April 2021 | $27.67 | $32.72 |
| March 2021 | $28.85 | $34.12 |
| February 2021 | $27.81 | $33.06 |
| January 2021 | $25.09 | $29.83 |
| December 2020 | $23.92 | $28.44 |
| November 2020 | $19.98 | $23.91 |
| October 2020 | $17.50 | $20.94 |
| September 2020 | $14.15 | $16.93 |
| August 2020 | $14.98 | $18.12 |
| July 2020 | $14.83 | $17.93 |
| June 2020 | $16.64 | $20.12 |
| May 2020 | $16.02 | $19.55 |
| April 2020 | $17.19 | $21.14 |
| March 2020 | $14.71 | $18.31 |
| February 2020 | $19.41 | $24.77 |
| January 2020 | $21.63 | $27.92 |
| December 2019 | $23.70 | $30.88 |
| November 2019 | $23.66 | $31 |
| October 2019 | $23.06 | $30.21 |
| September 2019 | $21.64 | $28.35 |
| August 2019 | $20.03 | $26.41 |
| July 2019 | $21.77 | $28.70 |
| June 2019 | $21.66 | $28.56 |
| May 2019 | $19.98 | $26.51 |
| April 2019 | $21.17 | $28.08 |
| March 2019 | $18.79 | $24.93 |
| February 2019 | $20.75 | $27.69 |
| January 2019 | $19.27 | $25.72 |
| December 2018 | $16.08 | $21.46 |
| November 2018 | $19.24 | $25.85 |
| October 2018 | $18.51 | $24.87 |
| September 2018 | $20.76 | $27.89 |
| August 2018 | $22.46 | $30.34 |
| July 2018 | $22.23 | $30.03 |
| June 2018 | $22.71 | $30.67 |
| May 2018 | $23.92 | $32.46 |
| April 2018 | $23.53 | $31.93 |
| March 2018 | $23.33 | $31.65 |
| February 2018 | $22.70 | $30.91 |
| January 2018 | $23.26 | $31.68 |
| December 2017 | $20.66 | $28.14 |
| November 2017 | $21.03 | $28.74 |
| October 2017 | $20.06 | $27.42 |
| September 2017 | $20.88 | $28.54 |
| August 2017 | $19.03 | $26.11 |
| July 2017 | $20.23 | $27.76 |
| June 2017 | $20.26 | $27.80 |
| May 2017 | $18.72 | $25.77 |
| April 2017 | $19.87 | $27.35 |
| March 2017 | $20.12 | $27.69 |
| February 2017 | $20.92 | $28.89 |
| January 2017 | $20.37 | $28.13 |
| December 2016 | $21.45 | $29.62 |
| November 2016 | $19.63 | $27.18 |
| October 2016 | $15.58 | $21.57 |
| September 2016 | $15.18 | $21.02 |
| August 2016 | $15.09 | $20.98 |
| July 2016 | $13.84 | $19.24 |
| June 2016 | $13.16 | $18.29 |
| May 2016 | $14.43 | $20.13 |
| April 2016 | $14.43 | $20.13 |
| March 2016 | $13.24 | $18.47 |
| February 2016 | $12.36 | $17.31 |
| January 2016 | $12.90 | $18.06 |
| December 2015 | $13.92 | $19.49 |
| November 2015 | $14.86 | $20.88 |
| October 2015 | $14.35 | $20.16 |
| September 2015 | $14.55 | $20.44 |
| August 2015 | $13.89 | $19.57 |
| July 2015 | $14.81 | $20.87 |
| June 2015 | $14.81 | $20.87 |
| May 2015 | $13.56 | $19.15 |
| April 2015 | $13.18 | $18.61 |
| March 2015 | $13.37 | $18.88 |
| February 2015 | $13.43 | $19.02 |
| January 2015 | $12.36 | $17.51 |
| December 2014 | $13.37 | $18.94 |
| November 2014 | $12.39 | $17.60 |
| October 2014 | $12.70 | $18.03 |
| September 2014 | $11.59 | $16.46 |
| August 2014 | $11.92 | $16.96 |
| July 2014 | $11.63 | $16.55 |
| June 2014 | $11.51 | $16.37 |
| May 2014 | $10.76 | $15.34 |
| April 2014 | $11.33 | $16.15 |
| March 2014 | $13.62 | $19.41 |
| February 2014 | $11.71 | $16.69 |
| January 2014 | $11.70 | $16.68 |
| December 2013 | $12.45 | $17.75 |
| November 2013 | $12.88 | $18.35 |
| October 2013 | $10.94 | $15.59 |
| September 2013 | $10.52 | $14.99 |
| August 2013 | $10.23 | $14.58 |
| July 2013 | $9.56 | $13.63 |
| June 2013 | $8.71 | $12.42 |
| May 2013 | $8.32 | $11.85 |
| April 2013 | $7.68 | $10.95 |
| March 2013 | $7.96 | $11.34 |
| February 2013 | $7.56 | $10.77 |
| January 2013 | $7.36 | $10.49 |
| December 2012 | $6.62 | $9.44 |
| November 2012 | $6.09 | $8.68 |
| October 2012 | $6.12 | $8.72 |
| September 2012 | $5.89 | $8.39 |
| August 2012 | $5.60 | $7.98 |
| July 2012 | $4.78 | $6.81 |
| June 2012 | $6.01 | $8.57 |
| May 2012 | $5.78 | $8.23 |
| April 2012 | $6.60 | $9.41 |
| March 2012 | $6.84 | $9.75 |
| February 2012 | $6.29 | $8.97 |
| January 2012 | $5.32 | $7.59 |
| December 2011 | $4.90 | $6.99 |
| November 2011 | $4.88 | $6.96 |
| October 2011 | $5.18 | $7.39 |
| September 2011 | $5.96 | $8.49 |
| August 2011 | $7.25 | $10.33 |
| July 2011 | $7.67 | $10.93 |
| June 2011 | $7.41 | $10.56 |
| May 2011 | $7.68 | $2.19 |
| April 2011 | $8.42 | $2.40 |
| March 2011 | $8.17 | $2.33 |
| February 2011 | $4.81 | $1.37 |
| January 2011 | $5.96 | $1.70 |
| December 2010 | $6.84 | $1.95 |
| November 2010 | $5.37 | $1.53 |
| October 2010 | $6.88 | $1.96 |
| September 2010 | $7.86 | $2.24 |
| August 2010 | $8.66 | $2.47 |
| July 2010 | $10.88 | $3.10 |
| June 2010 | $13.86 | $3.95 |
| May 2010 | $16.26 | $4.64 |
| April 2010 | $20.45 | $5.83 |
| March 2010 | $15.47 | $4.41 |
| February 2010 | $14.56 | $4.15 |
| January 2010 | $15.75 | $4.49 |
| December 2009 | $11.89 | $3.39 |
| November 2009 | $13.58 | $3.87 |
| October 2009 | $14.24 | $4.06 |
| September 2009 | $17.54 | $5 |
| August 2009 | $23.46 | $6.74 |
| July 2009 | $23.43 | $6.73 |
| June 2009 | $20.85 | $5.99 |
| May 2009 | $26.78 | $7.69 |
| April 2009 | $22.28 | $6.40 |
| March 2009 | $14.37 | $4.13 |
| February 2009 | $11.86 | $3.43 |
| January 2009 | $17.66 | $5.11 |
| December 2008 | $46.56 | $13.48 |
| November 2008 | $44.84 | $13.08 |
| October 2008 | $44.64 | $13.02 |
| September 2008 | $45.12 | $13.16 |
| August 2008 | $39.71 | $11.67 |
| July 2008 | $35.96 | $10.57 |
| June 2008 | $28.80 | $8.46 |
| May 2008 | $35 | $10.38 |
| April 2008 | $45.94 | $13.63 |
| March 2008 | $56.82 | $16.85 |
| February 2008 | $47.38 | $14.13 |
| January 2008 | $64.25 | $19.16 |
| December 2007 | $52.57 | $15.68 |
| November 2007 | $62.76 | $18.82 |
| October 2007 | $73.29 | $21.97 |
| September 2007 | $81.17 | $24.33 |
| August 2007 | $80.10 | $24.10 |
| July 2007 | $77.33 | $23.27 |
| June 2007 | $85.38 | $25.69 |
| May 2007 | $99.91 | $30.16 |
| April 2007 | $97.18 | $29.34 |
| March 2007 | $107.80 | $32.54 |
| February 2007 | $107.12 | $32.42 |
| January 2007 | $107.09 | $32.41 |
| December 2006 | $105.97 | $32.07 |
| November 2006 | $108.83 | $33.02 |
| October 2006 | $102.83 | $31.20 |
| September 2006 | $98.28 | $29.82 |
| August 2006 | $102.43 | $31.16 |
| July 2006 | $102.88 | $31.30 |
| June 2006 | $99.30 | $30.21 |
| May 2006 | $96.84 | $29.54 |
| April 2006 | $96.35 | $29.40 |
| March 2006 | $91.57 | $27.94 |
| February 2006 | $88.70 | $27.14 |
| January 2006 | $90.52 | $27.70 |
| December 2005 | $86.46 | $26.46 |
| November 2005 | $92.36 | $28.33 |
| October 2005 | $95.88 | $29.42 |
| September 2005 | $92.20 | $28.28 |
| August 2005 | $88.42 | $27.19 |
| July 2005 | $91.81 | $28.23 |
| June 2005 | $83.96 | $25.82 |
| May 2005 | $80.38 | $24.79 |
| April 2005 | $73.02 | $22.52 |
| March 2005 | $76.36 | $23.55 |
| February 2005 | $79.89 | $24.71 |
| January 2005 | $83.32 | $25.77 |
| December 2004 | $86.40 | $26.72 |
| November 2004 | $91.75 | $28.44 |
| October 2004 | $77.09 | $23.90 |
| September 2004 | $77.70 | $24.08 |
| August 2004 | $75.36 | $23.42 |
| July 2004 | $73.54 | $22.86 |
| June 2004 | $80.41 | $24.99 |
| May 2004 | $75.64 | $23.57 |
| April 2004 | $75.54 | $23.54 |
| March 2004 | $75.57 | $35.32 |
| February 2004 | $72.31 | $33.89 |
| January 2004 | $73.28 | $34.35 |
| December 2003 | $69.60 | $32.62 |
| November 2003 | $71.59 | $33.63 |
| October 2003 | $67.07 | $31.51 |
| September 2003 | $58.53 | $27.50 |
| August 2003 | $58.35 | $27.49 |
| July 2003 | $61.47 | $28.96 |
| June 2003 | $52.62 | $24.79 |
| May 2003 | $55.18 | $26.07 |
| April 2003 | $53.18 | $25.13 |
| March 2003 | $48.42 | $22.88 |
| February 2003 | $49.94 | $23.67 |
| January 2003 | $51.70 | $24.50 |
| December 2002 | $51.03 | $24.18 |
| November 2002 | $52.34 | $24.90 |
| October 2002 | $48.94 | $23.28 |
| September 2002 | $50.70 | $24.12 |
| August 2002 | $52.09 | $24.84 |
| July 2002 | $53.55 | $25.53 |
| June 2002 | $61.64 | $29.40 |
| May 2002 | $61.25 | $29.28 |
| April 2002 | $58.89 | $56.30 |
| March 2002 | $59.38 | $56.76 |
| February 2002 | $41.40 | $39.70 |
| December 2001 | $31.05 | $29.77 |
| October 2001 | $37.26 | $35.73 |
| September 2001 | $38.30 | $36.72 |
| August 2001 | $24.84 | $23.82 |
| July 2001 | $34.16 | $32.75 |
| June 2001 | $29.60 | $28.38 |
| May 2001 | $29.60 | $28.38 |
| April 2001 | $31.05 | $29.77 |
| March 2001 | $20.70 | $19.85 |
| February 2001 | $20.70 | $19.85 |
| January 2001 | $35.94 | $34.46 |
| December 2000 | $35.94 | $34.46 |
| November 2000 | $35.94 | $34.46 |
| October 2000 | $39.33 | $37.71 |
| September 2000 | $46.06 | $44.16 |
| August 2000 | $46.06 | $44.16 |
| July 2000 | $46.06 | $44.16 |
| June 2000 | $46.06 | $44.16 |
| May 2000 | $46.06 | $44.16 |
| April 2000 | $46.06 | $44.16 |
| March 2000 | $46.06 | $44.16 |
| February 2000 | $43.99 | $42.18 |
| January 2000 | $46.58 | $44.66 |
| December 1999 | $46.58 | $44.66 |
| November 1999 | $46.58 | $44.66 |
| October 1999 | $46.58 | $44.66 |
| September 1999 | $46.58 | $44.66 |
| August 1999 | $20.70 | $19.85 |
| July 1999 | $20.70 | $19.85 |
| June 1999 | $20.70 | $19.85 |
| May 1999 | $20.70 | $19.85 |
| April 1999 | $20.70 | $19.85 |
| March 1999 | $20.70 | $19.85 |
| February 1999 | $20.70 | $19.85 |
| January 1999 | $20.70 | $19.85 |
| December 1998 | $20.70 | $19.85 |
| November 1998 | $20.70 | $19.85 |
| October 1998 | $20.70 | $19.85 |
| September 1998 | $20.70 | $19.85 |
| August 1998 | $20.70 | $19.85 |
| July 1998 | $20.70 | $19.85 |
| June 1998 | $20.70 | $19.85 |
| May 1998 | $20.70 | $19.85 |
| April 1998 | $20.70 | $19.85 |
| March 1998 | $20.70 | $19.85 |
| February 1998 | $20.70 | $19.85 |
| January 1998 | $20.70 | $19.85 |
| December 1997 | $20.70 | $19.85 |
| November 1997 | $20.70 | $19.85 |
| October 1997 | $20.70 | $19.85 |
| September 1997 | $20.70 | $19.85 |
| August 1997 | $20.70 | $19.85 |
| July 1997 | $20.70 | $19.85 |
| June 1997 | $20.70 | $19.85 |
| May 1997 | $20.70 | $19.85 |
UCB
List: Contenders
Price: $34.11
52 week price:
Dividend Yield: 2.81%
5-year range yield:
Forward Dividend Yield: 3.05%
Payout Ratio: 62.34%
Payout Ratio Range:
Dividend Per Share: 1.04 USD
Earnings Per Share: 3.06 USD
P/E Ratio: 11.49
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 4.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 6.60%
DGR5: -6.06%
DGR10: 29.55%