Get 20% lifetime commission for referring investors to digrin.com
here.
United Community Banks, Inc. ( UCB) - Price History
Monthly price history for UCB (United Community Banks, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $36.63 | $36.63 |
| July 2026 | $35.44 | $35.44 |
| June 2026 | $35.09 | $35.09 |
| May 2026 | $32.71 | $32.95 |
| April 2026 | $33.09 | $33.33 |
| March 2026 | $31.26 | $31.49 |
| February 2026 | $31.67 | $32.17 |
| January 2026 | $33.90 | $34.43 |
| December 2025 | $30.74 | $31.22 |
| November 2025 | $29.86 | $30.56 |
| October 2025 | $28.53 | $29.20 |
| September 2025 | $30.63 | $31.35 |
| August 2025 | $32.38 | $33.40 |
| July 2025 | $29.57 | $30.50 |
| June 2025 | $28.88 | $29.79 |
| May 2025 | $27.63 | $28.74 |
| April 2025 | $26.54 | $27.61 |
| March 2025 | $27.04 | $28.13 |
| February 2025 | $30.72 | $32.23 |
| January 2025 | $31.62 | $33.17 |
| December 2024 | $30.80 | $32.31 |
| November 2024 | $31.99 | $33.81 |
| October 2024 | $26.93 | $28.46 |
| September 2024 | $27.52 | $29.08 |
| August 2024 | $28.60 | $30.47 |
| July 2024 | $29.04 | $30.95 |
| June 2024 | $23.89 | $25.46 |
| May 2024 | $23.86 | $25.66 |
| April 2024 | $23.46 | $25.23 |
| March 2024 | $24.47 | $26.32 |
| February 2024 | $23.97 | $26.01 |
| January 2024 | $25.19 | $27.34 |
| December 2023 | $26.96 | $29.26 |
| November 2023 | $22.54 | $24.65 |
| October 2023 | $20.20 | $22.09 |
| September 2023 | $23.23 | $25.41 |
| August 2023 | $24.46 | $27 |
| July 2023 | $26.34 | $29.07 |
| June 2023 | $22.64 | $24.99 |
| May 2023 | $20.31 | $22.61 |
| April 2023 | $22.37 | $24.90 |
| March 2023 | $25.26 | $28.12 |
| February 2023 | $29.49 | $33.11 |
| January 2023 | $28.98 | $32.54 |
| December 2022 | $30.10 | $33.80 |
| November 2022 | $34.49 | $38.97 |
| October 2022 | $34.07 | $38.50 |
| September 2022 | $29.29 | $33.10 |
| August 2022 | $29.48 | $33.53 |
| July 2022 | $29.92 | $34.03 |
| June 2022 | $26.54 | $30.19 |
| May 2022 | $27.43 | $31.43 |
| April 2022 | $26.30 | $30.14 |
| March 2022 | $30.37 | $34.80 |
| February 2022 | $33.55 | $38.66 |
| January 2022 | $30.71 | $35.39 |
| December 2021 | $31.19 | $35.94 |
| November 2021 | $29.56 | $34.27 |
| October 2021 | $30.06 | $34.84 |
| September 2021 | $28.31 | $32.82 |
| August 2021 | $25.85 | $30.17 |
| July 2021 | $24.68 | $28.81 |
| June 2021 | $27.42 | $32.01 |
| May 2021 | $29.46 | $34.58 |
| April 2021 | $27.88 | $32.72 |
| March 2021 | $29.07 | $34.12 |
| February 2021 | $28.02 | $33.06 |
| January 2021 | $25.28 | $29.83 |
| December 2020 | $24.10 | $28.44 |
| November 2020 | $20.13 | $23.91 |
| October 2020 | $17.63 | $20.94 |
| September 2020 | $14.25 | $16.93 |
| August 2020 | $15.10 | $18.12 |
| July 2020 | $14.94 | $17.93 |
| June 2020 | $16.76 | $20.12 |
| May 2020 | $16.13 | $19.55 |
| April 2020 | $17.31 | $21.14 |
| March 2020 | $14.82 | $18.31 |
| February 2020 | $19.55 | $24.77 |
| January 2020 | $21.79 | $27.92 |
| December 2019 | $23.88 | $30.88 |
| November 2019 | $23.83 | $31 |
| October 2019 | $23.23 | $30.21 |
| September 2019 | $21.80 | $28.35 |
| August 2019 | $20.18 | $26.41 |
| July 2019 | $21.93 | $28.70 |
| June 2019 | $21.82 | $28.56 |
| May 2019 | $20.13 | $26.51 |
| April 2019 | $21.32 | $28.08 |
| March 2019 | $18.93 | $24.93 |
| February 2019 | $20.90 | $27.69 |
| January 2019 | $19.42 | $25.72 |
| December 2018 | $16.20 | $21.46 |
| November 2018 | $19.38 | $25.85 |
| October 2018 | $18.64 | $24.87 |
| September 2018 | $20.91 | $27.89 |
| August 2018 | $22.63 | $30.34 |
| July 2018 | $22.40 | $30.03 |
| June 2018 | $22.87 | $30.67 |
| May 2018 | $24.10 | $32.46 |
| April 2018 | $23.71 | $31.93 |
| March 2018 | $23.50 | $31.65 |
| February 2018 | $22.87 | $30.91 |
| January 2018 | $23.44 | $31.68 |
| December 2017 | $20.82 | $28.14 |
| November 2017 | $21.18 | $28.74 |
| October 2017 | $20.21 | $27.42 |
| September 2017 | $21.04 | $28.54 |
| August 2017 | $19.17 | $26.11 |
| July 2017 | $20.38 | $27.76 |
| June 2017 | $20.41 | $27.80 |
| May 2017 | $18.86 | $25.77 |
| April 2017 | $20.02 | $27.35 |
| March 2017 | $20.27 | $27.69 |
| February 2017 | $21.08 | $28.89 |
| January 2017 | $20.52 | $28.13 |
| December 2016 | $21.61 | $29.62 |
| November 2016 | $19.78 | $27.18 |
| October 2016 | $15.69 | $21.57 |
| September 2016 | $15.29 | $21.02 |
| August 2016 | $15.21 | $20.98 |
| July 2016 | $13.94 | $19.24 |
| June 2016 | $13.26 | $18.29 |
| May 2016 | $14.54 | $20.13 |
| April 2016 | $14.54 | $20.13 |
| March 2016 | $13.34 | $18.47 |
| February 2016 | $12.45 | $17.31 |
| January 2016 | $12.99 | $18.06 |
| December 2015 | $14.02 | $19.49 |
| November 2015 | $14.98 | $20.88 |
| October 2015 | $14.46 | $20.16 |
| September 2015 | $14.66 | $20.44 |
| August 2015 | $13.99 | $19.57 |
| July 2015 | $14.92 | $20.87 |
| June 2015 | $14.92 | $20.87 |
| May 2015 | $13.66 | $19.15 |
| April 2015 | $13.27 | $18.61 |
| March 2015 | $13.46 | $18.88 |
| February 2015 | $13.53 | $19.02 |
| January 2015 | $12.46 | $17.51 |
| December 2014 | $13.47 | $18.94 |
| November 2014 | $12.48 | $17.60 |
| October 2014 | $12.79 | $18.03 |
| September 2014 | $11.68 | $16.46 |
| August 2014 | $12.01 | $16.96 |
| July 2014 | $11.72 | $16.55 |
| June 2014 | $11.59 | $16.37 |
| May 2014 | $10.84 | $15.34 |
| April 2014 | $11.42 | $16.15 |
| March 2014 | $13.72 | $19.41 |
| February 2014 | $11.80 | $16.69 |
| January 2014 | $11.79 | $16.68 |
| December 2013 | $12.55 | $17.75 |
| November 2013 | $12.97 | $18.35 |
| October 2013 | $11.02 | $15.59 |
| September 2013 | $10.60 | $14.99 |
| August 2013 | $10.31 | $14.58 |
| July 2013 | $9.63 | $13.63 |
| June 2013 | $8.78 | $12.42 |
| May 2013 | $8.38 | $11.85 |
| April 2013 | $7.74 | $10.95 |
| March 2013 | $8.02 | $11.34 |
| February 2013 | $7.61 | $10.77 |
| January 2013 | $7.42 | $10.49 |
| December 2012 | $6.67 | $9.44 |
| November 2012 | $6.14 | $8.68 |
| October 2012 | $6.16 | $8.72 |
| September 2012 | $5.93 | $8.39 |
| August 2012 | $5.64 | $7.98 |
| July 2012 | $4.81 | $6.81 |
| June 2012 | $6.06 | $8.57 |
| May 2012 | $5.82 | $8.23 |
| April 2012 | $6.65 | $9.41 |
| March 2012 | $6.89 | $9.75 |
| February 2012 | $6.34 | $8.97 |
| January 2012 | $5.36 | $7.59 |
| December 2011 | $4.94 | $6.99 |
| November 2011 | $4.92 | $6.96 |
| October 2011 | $5.22 | $7.39 |
| September 2011 | $6 | $8.49 |
| August 2011 | $7.30 | $10.33 |
| July 2011 | $7.73 | $10.93 |
| June 2011 | $7.46 | $10.56 |
| May 2011 | $7.74 | $2.19 |
| April 2011 | $8.48 | $2.40 |
| March 2011 | $8.24 | $2.33 |
| February 2011 | $4.84 | $1.37 |
| January 2011 | $6.01 | $1.70 |
| December 2010 | $6.89 | $1.95 |
| November 2010 | $5.41 | $1.53 |
| October 2010 | $6.93 | $1.96 |
| September 2010 | $7.92 | $2.24 |
| August 2010 | $8.73 | $2.47 |
| July 2010 | $10.96 | $3.10 |
| June 2010 | $13.96 | $3.95 |
| May 2010 | $16.38 | $4.64 |
| April 2010 | $20.60 | $5.83 |
| March 2010 | $15.59 | $4.41 |
| February 2010 | $14.67 | $4.15 |
| January 2010 | $15.87 | $4.49 |
| December 2009 | $11.98 | $3.39 |
| November 2009 | $13.68 | $3.87 |
| October 2009 | $14.35 | $4.06 |
| September 2009 | $17.67 | $5 |
| August 2009 | $23.64 | $6.74 |
| July 2009 | $23.60 | $6.73 |
| June 2009 | $21.01 | $5.99 |
| May 2009 | $27.18 | $7.75 |
| April 2009 | $22.62 | $6.45 |
| March 2009 | $14.59 | $4.16 |
| February 2009 | $12.04 | $3.46 |
| January 2009 | $17.92 | $5.15 |
| December 2008 | $47.26 | $13.58 |
| November 2008 | $45.52 | $13.18 |
| October 2008 | $45.31 | $13.12 |
| September 2008 | $45.80 | $13.26 |
| August 2008 | $40.31 | $11.76 |
| July 2008 | $36.50 | $10.65 |
| June 2008 | $29.24 | $8.53 |
| May 2008 | $35.53 | $10.46 |
| April 2008 | $46.64 | $13.73 |
| March 2008 | $57.68 | $16.98 |
| February 2008 | $48.10 | $14.24 |
| January 2008 | $65.23 | $19.31 |
| December 2007 | $53.37 | $15.80 |
| November 2007 | $63.72 | $18.96 |
| October 2007 | $74.41 | $22.14 |
| September 2007 | $82.41 | $24.52 |
| August 2007 | $81.33 | $24.29 |
| July 2007 | $78.52 | $23.45 |
| June 2007 | $86.69 | $25.89 |
| May 2007 | $101.44 | $30.39 |
| April 2007 | $98.67 | $29.56 |
| March 2007 | $109.45 | $32.79 |
| February 2007 | $108.76 | $32.67 |
| January 2007 | $108.73 | $32.66 |
| December 2006 | $107.60 | $32.32 |
| November 2006 | $110.50 | $33.28 |
| October 2006 | $104.41 | $31.44 |
| September 2006 | $99.79 | $30.05 |
| August 2006 | $104 | $31.40 |
| July 2006 | $104.47 | $31.54 |
| June 2006 | $100.82 | $30.44 |
| May 2006 | $98.33 | $29.77 |
| April 2006 | $97.84 | $29.62 |
| March 2006 | $92.98 | $28.15 |
| February 2006 | $90.07 | $27.35 |
| January 2006 | $91.92 | $27.91 |
| December 2005 | $87.80 | $26.66 |
| November 2005 | $93.79 | $28.55 |
| October 2005 | $97.37 | $29.64 |
| September 2005 | $93.62 | $28.50 |
| August 2005 | $89.79 | $27.40 |
| July 2005 | $93.23 | $28.45 |
| June 2005 | $85.26 | $26.02 |
| May 2005 | $81.63 | $24.98 |
| April 2005 | $74.15 | $22.69 |
| March 2005 | $77.54 | $23.73 |
| February 2005 | $81.13 | $24.90 |
| January 2005 | $84.61 | $25.97 |
| December 2004 | $87.74 | $26.93 |
| November 2004 | $93.18 | $28.66 |
| October 2004 | $78.29 | $24.08 |
| September 2004 | $78.90 | $24.27 |
| August 2004 | $76.53 | $23.60 |
| July 2004 | $74.69 | $23.03 |
| June 2004 | $81.66 | $25.18 |
| May 2004 | $76.82 | $23.75 |
| April 2004 | $76.72 | $23.72 |
| March 2004 | $76.74 | $35.59 |
| February 2004 | $73.43 | $34.15 |
| January 2004 | $74.42 | $34.61 |
| December 2003 | $70.68 | $32.87 |
| November 2003 | $72.71 | $33.89 |
| October 2003 | $68.12 | $31.75 |
| September 2003 | $59.45 | $27.71 |
| August 2003 | $59.26 | $27.70 |
| July 2003 | $62.43 | $29.18 |
| June 2003 | $53.44 | $24.98 |
| May 2003 | $56.04 | $26.27 |
| April 2003 | $54.02 | $25.32 |
| March 2003 | $49.17 | $23.05 |
| February 2003 | $50.72 | $23.85 |
| January 2003 | $52.51 | $24.69 |
| December 2002 | $51.83 | $24.37 |
| November 2002 | $53.17 | $25.09 |
| October 2002 | $49.71 | $23.46 |
| September 2002 | $51.49 | $24.30 |
| August 2002 | $52.91 | $25.03 |
| July 2002 | $54.39 | $25.73 |
| June 2002 | $62.61 | $29.62 |
| May 2002 | $62.21 | $29.50 |
| April 2002 | $59.82 | $56.73 |
| March 2002 | $60.32 | $57.20 |
| February 2002 | $42.06 | $40 |
| December 2001 | $31.54 | $30 |
| October 2001 | $37.85 | $36 |
| September 2001 | $38.90 | $37 |
| August 2001 | $25.24 | $24 |
| July 2001 | $34.70 | $33 |
UCB
Price: $36.63
52 week price:
Dividend Yield: 2.78%
5-year range yield:
Forward Dividend Yield: 2.72%
Payout Ratio: 62.34%
Payout Ratio Range:
Dividend Per Share: 1.00 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: 14.14%
DGR5: -1.65%
DGR10: 30.00%