United Community Banks, Inc. ( UCB) - Price History
Monthly price history for UCB (United Community Banks, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $32.25 | $32.25 |
| May 2026 | $32.95 | $32.95 |
| April 2026 | $33.33 | $33.33 |
| March 2026 | $31.49 | $31.49 |
| February 2026 | $31.90 | $32.17 |
| January 2026 | $34.14 | $34.43 |
| December 2025 | $30.96 | $31.22 |
| November 2025 | $30.07 | $30.56 |
| October 2025 | $28.74 | $29.20 |
| September 2025 | $30.85 | $31.35 |
| August 2025 | $32.61 | $33.40 |
| July 2025 | $29.78 | $30.50 |
| June 2025 | $29.09 | $29.79 |
| May 2025 | $27.83 | $28.74 |
| April 2025 | $26.74 | $27.61 |
| March 2025 | $27.24 | $28.13 |
| February 2025 | $30.94 | $32.23 |
| January 2025 | $31.85 | $33.17 |
| December 2024 | $31.02 | $32.31 |
| November 2024 | $32.23 | $33.81 |
| October 2024 | $27.13 | $28.46 |
| September 2024 | $27.72 | $29.08 |
| August 2024 | $28.80 | $30.47 |
| July 2024 | $29.26 | $30.95 |
| June 2024 | $24.07 | $25.46 |
| May 2024 | $24.03 | $25.66 |
| April 2024 | $23.63 | $25.23 |
| March 2024 | $24.65 | $26.32 |
| February 2024 | $24.14 | $26.01 |
| January 2024 | $25.38 | $27.34 |
| December 2023 | $27.16 | $29.26 |
| November 2023 | $22.70 | $24.65 |
| October 2023 | $20.34 | $22.09 |
| September 2023 | $23.40 | $25.41 |
| August 2023 | $24.64 | $27 |
| July 2023 | $26.53 | $29.07 |
| June 2023 | $22.80 | $24.99 |
| May 2023 | $20.46 | $22.61 |
| April 2023 | $22.53 | $24.90 |
| March 2023 | $25.44 | $28.12 |
| February 2023 | $29.70 | $33.11 |
| January 2023 | $29.19 | $32.54 |
| December 2022 | $30.32 | $33.80 |
| November 2022 | $34.74 | $38.97 |
| October 2022 | $34.32 | $38.50 |
| September 2022 | $29.51 | $33.10 |
| August 2022 | $29.69 | $33.53 |
| July 2022 | $30.13 | $34.03 |
| June 2022 | $26.73 | $30.19 |
| May 2022 | $27.63 | $31.43 |
| April 2022 | $26.49 | $30.14 |
| March 2022 | $30.59 | $34.80 |
| February 2022 | $33.79 | $38.66 |
| January 2022 | $30.94 | $35.39 |
| December 2021 | $31.42 | $35.94 |
| November 2021 | $29.78 | $34.27 |
| October 2021 | $30.27 | $34.84 |
| September 2021 | $28.52 | $32.82 |
| August 2021 | $26.04 | $30.17 |
| July 2021 | $24.86 | $28.81 |
| June 2021 | $27.62 | $32.01 |
| May 2021 | $29.67 | $34.58 |
| April 2021 | $28.08 | $32.72 |
| March 2021 | $29.28 | $34.12 |
| February 2021 | $28.22 | $33.06 |
| January 2021 | $25.46 | $29.83 |
| December 2020 | $24.28 | $28.44 |
| November 2020 | $20.27 | $23.91 |
| October 2020 | $17.76 | $20.94 |
| September 2020 | $14.35 | $16.93 |
| August 2020 | $15.20 | $18.12 |
| July 2020 | $15.05 | $17.93 |
| June 2020 | $16.88 | $20.12 |
| May 2020 | $16.25 | $19.55 |
| April 2020 | $17.44 | $21.14 |
| March 2020 | $14.93 | $18.31 |
| February 2020 | $19.69 | $24.77 |
| January 2020 | $21.95 | $27.92 |
| December 2019 | $24.05 | $30.88 |
| November 2019 | $24.01 | $31 |
| October 2019 | $23.40 | $30.21 |
| September 2019 | $21.95 | $28.35 |
| August 2019 | $20.33 | $26.41 |
| July 2019 | $22.09 | $28.70 |
| June 2019 | $21.98 | $28.56 |
| May 2019 | $20.28 | $26.51 |
| April 2019 | $21.48 | $28.08 |
| March 2019 | $19.07 | $24.93 |
| February 2019 | $21.05 | $27.69 |
| January 2019 | $19.56 | $25.72 |
| December 2018 | $16.32 | $21.46 |
| November 2018 | $19.52 | $25.85 |
| October 2018 | $18.78 | $24.87 |
| September 2018 | $21.06 | $27.89 |
| August 2018 | $22.79 | $30.34 |
| July 2018 | $22.56 | $30.03 |
| June 2018 | $23.04 | $30.67 |
| May 2018 | $24.28 | $32.46 |
| April 2018 | $23.88 | $31.93 |
| March 2018 | $23.67 | $31.65 |
| February 2018 | $23.03 | $30.91 |
| January 2018 | $23.60 | $31.68 |
| December 2017 | $20.97 | $28.14 |
| November 2017 | $21.34 | $28.74 |
| October 2017 | $20.36 | $27.42 |
| September 2017 | $21.19 | $28.54 |
| August 2017 | $19.31 | $26.11 |
| July 2017 | $20.53 | $27.76 |
| June 2017 | $20.56 | $27.80 |
| May 2017 | $19 | $25.77 |
| April 2017 | $20.16 | $27.35 |
| March 2017 | $20.41 | $27.69 |
| February 2017 | $21.23 | $28.89 |
| January 2017 | $20.67 | $28.13 |
| December 2016 | $21.77 | $29.62 |
| November 2016 | $19.92 | $27.18 |
| October 2016 | $15.81 | $21.57 |
| September 2016 | $15.40 | $21.02 |
| August 2016 | $15.32 | $20.98 |
| July 2016 | $14.05 | $19.24 |
| June 2016 | $13.35 | $18.29 |
| May 2016 | $14.64 | $20.13 |
| April 2016 | $14.64 | $20.13 |
| March 2016 | $13.44 | $18.47 |
| February 2016 | $12.54 | $17.31 |
| January 2016 | $13.09 | $18.06 |
| December 2015 | $14.12 | $19.49 |
| November 2015 | $15.08 | $20.88 |
| October 2015 | $14.56 | $20.16 |
| September 2015 | $14.77 | $20.44 |
| August 2015 | $14.10 | $19.57 |
| July 2015 | $15.03 | $20.87 |
| June 2015 | $15.03 | $20.87 |
| May 2015 | $13.76 | $19.15 |
| April 2015 | $13.37 | $18.61 |
| March 2015 | $13.56 | $18.88 |
| February 2015 | $13.63 | $19.02 |
| January 2015 | $12.54 | $17.51 |
| December 2014 | $13.57 | $18.94 |
| November 2014 | $12.58 | $17.60 |
| October 2014 | $12.88 | $18.03 |
| September 2014 | $11.76 | $16.46 |
| August 2014 | $12.10 | $16.96 |
| July 2014 | $11.80 | $16.55 |
| June 2014 | $11.68 | $16.37 |
| May 2014 | $10.92 | $15.34 |
| April 2014 | $11.50 | $16.15 |
| March 2014 | $13.82 | $19.41 |
| February 2014 | $11.88 | $16.69 |
| January 2014 | $11.88 | $16.68 |
| December 2013 | $12.64 | $17.75 |
| November 2013 | $13.06 | $18.35 |
| October 2013 | $11.10 | $15.59 |
| September 2013 | $10.67 | $14.99 |
| August 2013 | $10.38 | $14.58 |
| July 2013 | $9.70 | $13.63 |
| June 2013 | $8.84 | $12.42 |
| May 2013 | $8.44 | $11.85 |
| April 2013 | $7.80 | $10.95 |
| March 2013 | $8.07 | $11.34 |
| February 2013 | $7.67 | $10.77 |
| January 2013 | $7.47 | $10.49 |
| December 2012 | $6.72 | $9.44 |
| November 2012 | $6.18 | $8.68 |
| October 2012 | $6.21 | $8.72 |
| September 2012 | $5.97 | $8.39 |
| August 2012 | $5.68 | $7.98 |
| July 2012 | $4.85 | $6.81 |
| June 2012 | $6.10 | $8.57 |
| May 2012 | $5.86 | $8.23 |
| April 2012 | $6.70 | $9.41 |
| March 2012 | $6.94 | $9.75 |
| February 2012 | $6.39 | $8.97 |
| January 2012 | $5.40 | $7.59 |
| December 2011 | $4.98 | $6.99 |
| November 2011 | $4.96 | $6.96 |
| October 2011 | $5.26 | $7.39 |
| September 2011 | $6.04 | $8.49 |
| August 2011 | $7.36 | $10.33 |
| July 2011 | $7.78 | $10.93 |
| June 2011 | $7.52 | $10.56 |
| May 2011 | $7.80 | $2.19 |
| April 2011 | $8.54 | $2.40 |
| March 2011 | $8.30 | $2.33 |
| February 2011 | $4.88 | $1.37 |
| January 2011 | $6.05 | $1.70 |
| December 2010 | $6.94 | $1.95 |
| November 2010 | $5.45 | $1.53 |
| October 2010 | $6.98 | $1.96 |
| September 2010 | $7.97 | $2.24 |
| August 2010 | $8.79 | $2.47 |
| July 2010 | $11.04 | $3.10 |
| June 2010 | $14.06 | $3.95 |
| May 2010 | $16.50 | $4.64 |
| April 2010 | $20.75 | $5.83 |
| March 2010 | $15.70 | $4.41 |
| February 2010 | $14.77 | $4.15 |
| January 2010 | $15.98 | $4.49 |
| December 2009 | $12.07 | $3.39 |
| November 2009 | $13.78 | $3.87 |
| October 2009 | $14.45 | $4.06 |
| September 2009 | $17.80 | $5 |
| August 2009 | $23.81 | $6.74 |
| July 2009 | $23.78 | $6.73 |
| June 2009 | $21.16 | $5.99 |
| May 2009 | $27.38 | $7.75 |
| April 2009 | $22.79 | $6.45 |
| March 2009 | $14.70 | $4.16 |
| February 2009 | $12.13 | $3.46 |
| January 2009 | $18.05 | $5.15 |
| December 2008 | $47.61 | $13.58 |
| November 2008 | $45.85 | $13.18 |
| October 2008 | $45.64 | $13.12 |
| September 2008 | $46.13 | $13.26 |
| August 2008 | $40.60 | $11.76 |
| July 2008 | $36.77 | $10.65 |
| June 2008 | $29.45 | $8.53 |
| May 2008 | $35.79 | $10.46 |
| April 2008 | $46.98 | $13.73 |
| March 2008 | $58.10 | $16.98 |
| February 2008 | $48.45 | $14.24 |
| January 2008 | $65.70 | $19.31 |
| December 2007 | $53.76 | $15.80 |
| November 2007 | $64.19 | $18.96 |
| October 2007 | $74.95 | $22.14 |
| September 2007 | $83.01 | $24.52 |
| August 2007 | $81.92 | $24.29 |
| July 2007 | $79.09 | $23.45 |
| June 2007 | $87.32 | $25.89 |
| May 2007 | $102.18 | $30.39 |
| April 2007 | $99.39 | $29.56 |
| March 2007 | $110.25 | $32.79 |
| February 2007 | $109.56 | $32.67 |
| January 2007 | $109.52 | $32.66 |
| December 2006 | $108.38 | $32.32 |
| November 2006 | $111.31 | $33.28 |
| October 2006 | $105.17 | $31.44 |
| September 2006 | $100.52 | $30.05 |
| August 2006 | $104.76 | $31.40 |
| July 2006 | $105.23 | $31.54 |
| June 2006 | $101.56 | $30.44 |
| May 2006 | $99.05 | $29.77 |
| April 2006 | $98.55 | $29.62 |
| March 2006 | $93.66 | $28.15 |
| February 2006 | $90.73 | $27.35 |
| January 2006 | $92.58 | $27.91 |
| December 2005 | $88.44 | $26.66 |
| November 2005 | $94.47 | $28.55 |
| October 2005 | $98.08 | $29.64 |
| September 2005 | $94.30 | $28.50 |
| August 2005 | $90.44 | $27.40 |
| July 2005 | $93.90 | $28.45 |
| June 2005 | $85.88 | $26.02 |
| May 2005 | $82.22 | $24.98 |
| April 2005 | $74.68 | $22.69 |
| March 2005 | $78.11 | $23.73 |
| February 2005 | $81.72 | $24.90 |
| January 2005 | $85.23 | $25.97 |
| December 2004 | $88.38 | $26.93 |
| November 2004 | $93.86 | $28.66 |
| October 2004 | $78.86 | $24.08 |
| September 2004 | $79.48 | $24.27 |
| August 2004 | $77.09 | $23.60 |
| July 2004 | $75.23 | $23.03 |
| June 2004 | $82.25 | $25.18 |
| May 2004 | $77.38 | $23.75 |
| April 2004 | $77.28 | $23.72 |
| March 2004 | $77.30 | $35.59 |
| February 2004 | $73.97 | $34.15 |
| January 2004 | $74.96 | $34.61 |
| December 2003 | $71.20 | $32.87 |
| November 2003 | $73.23 | $33.89 |
| October 2003 | $68.61 | $31.75 |
| September 2003 | $59.88 | $27.71 |
| August 2003 | $59.70 | $27.70 |
| July 2003 | $62.88 | $29.18 |
| June 2003 | $53.83 | $24.98 |
| May 2003 | $56.45 | $26.27 |
| April 2003 | $54.41 | $25.32 |
| March 2003 | $49.53 | $23.05 |
| February 2003 | $51.09 | $23.85 |
| January 2003 | $52.89 | $24.69 |
| December 2002 | $52.20 | $24.37 |
| November 2002 | $53.55 | $25.09 |
| October 2002 | $50.07 | $23.46 |
| September 2002 | $51.87 | $24.30 |
| August 2002 | $53.29 | $25.03 |
| July 2002 | $54.78 | $25.73 |
| June 2002 | $63.07 | $29.62 |
| May 2002 | $62.66 | $29.50 |
| April 2002 | $60.25 | $56.73 |
| March 2002 | $60.75 | $57.20 |
| February 2002 | $42.36 | $40 |
| December 2001 | $31.77 | $30 |
| October 2001 | $38.13 | $36 |
| September 2001 | $39.19 | $37 |
| August 2001 | $25.42 | $24 |
| July 2001 | $34.95 | $33 |
UCB
List: Contenders
Price: $32.25
52 week price:
Dividend Yield: 2.91%
5-year range yield:
Forward Dividend Yield: 3.04%
Payout Ratio: 62.34%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 2.73 USD
P/E Ratio: 12.12
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 4.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 14.14%
DGR5: -1.65%
DGR10: 30.00%