United Community Banks, Inc. - Price History
Monthly price history for UCBI (United Community Banks, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $25.29 | $25.29 |
| March 2024 | $26.32 | $26.32 |
| February 2024 | $25.78 | $26.01 |
| January 2024 | $27.10 | $27.34 |
| December 2023 | $29 | $29.26 |
| November 2023 | $24.24 | $24.65 |
| October 2023 | $21.72 | $22.09 |
| September 2023 | $24.98 | $25.41 |
| August 2023 | $26.31 | $27 |
| July 2023 | $28.33 | $29.07 |
| June 2023 | $24.35 | $24.99 |
| May 2023 | $21.84 | $22.61 |
| April 2023 | $24.06 | $24.90 |
| March 2023 | $27.17 | $28.12 |
| February 2023 | $31.72 | $33.11 |
| January 2023 | $31.17 | $32.54 |
| December 2022 | $32.38 | $33.80 |
| November 2022 | $37.09 | $38.97 |
| October 2022 | $36.64 | $38.50 |
| September 2022 | $31.50 | $33.10 |
| August 2022 | $31.70 | $33.53 |
| July 2022 | $32.18 | $34.03 |
| June 2022 | $28.54 | $30.19 |
| May 2022 | $29.50 | $31.43 |
| April 2022 | $28.29 | $30.14 |
| March 2022 | $32.66 | $34.80 |
| February 2022 | $36.08 | $38.66 |
| January 2022 | $33.03 | $35.39 |
| December 2021 | $33.54 | $35.94 |
| November 2021 | $31.80 | $34.27 |
| October 2021 | $32.33 | $34.84 |
| September 2021 | $30.45 | $32.82 |
| August 2021 | $27.80 | $30.17 |
| July 2021 | $26.55 | $28.81 |
| June 2021 | $29.50 | $32.01 |
| May 2021 | $31.68 | $34.58 |
| April 2021 | $29.98 | $32.72 |
| March 2021 | $31.26 | $34.12 |
| February 2021 | $30.13 | $33.06 |
| January 2021 | $27.19 | $29.83 |
| December 2020 | $25.92 | $28.44 |
| November 2020 | $21.65 | $23.91 |
| October 2020 | $18.96 | $20.94 |
| September 2020 | $15.33 | $16.93 |
| August 2020 | $16.24 | $18.12 |
| July 2020 | $16.07 | $17.93 |
| June 2020 | $18.03 | $20.12 |
| May 2020 | $17.35 | $19.55 |
| April 2020 | $18.77 | $21.14 |
| March 2020 | $16.25 | $18.31 |
| February 2020 | $21.76 | $24.77 |
| January 2020 | $24.53 | $27.92 |
| December 2019 | $27.13 | $30.88 |
| November 2019 | $27.08 | $31 |
| October 2019 | $26.38 | $30.21 |
| September 2019 | $24.76 | $28.35 |
| August 2019 | $22.93 | $26.41 |
| July 2019 | $24.92 | $28.70 |
| June 2019 | $24.79 | $28.56 |
| May 2019 | $22.87 | $26.51 |
| April 2019 | $24.23 | $28.08 |
| March 2019 | $21.51 | $24.93 |
| February 2019 | $23.74 | $27.69 |
| January 2019 | $22.06 | $25.72 |
| December 2018 | $18.40 | $21.46 |
| November 2018 | $22.02 | $25.85 |
| October 2018 | $21.18 | $24.87 |
| September 2018 | $23.75 | $27.89 |
| August 2018 | $25.71 | $30.34 |
| July 2018 | $25.44 | $30.03 |
| June 2018 | $25.99 | $30.67 |
| May 2018 | $27.38 | $32.46 |
| April 2018 | $26.93 | $31.93 |
| March 2018 | $26.69 | $31.65 |
| February 2018 | $25.98 | $30.91 |
| January 2018 | $26.62 | $31.68 |
| December 2017 | $23.65 | $28.14 |
| November 2017 | $24.06 | $28.74 |
| October 2017 | $22.96 | $27.42 |
| September 2017 | $23.90 | $28.54 |
| August 2017 | $21.78 | $26.11 |
| July 2017 | $23.16 | $27.76 |
| June 2017 | $23.19 | $27.80 |
| May 2017 | $21.43 | $25.77 |
| April 2017 | $22.74 | $27.35 |
| March 2017 | $23.02 | $27.69 |
| February 2017 | $23.94 | $28.89 |
| January 2017 | $23.31 | $28.13 |
| December 2016 | $24.55 | $29.62 |
| November 2016 | $22.46 | $27.18 |
| October 2016 | $17.83 | $21.57 |
| September 2016 | $17.37 | $21.02 |
| August 2016 | $17.27 | $20.98 |
| July 2016 | $15.84 | $19.24 |
| June 2016 | $15.06 | $18.29 |
| May 2016 | $16.52 | $20.13 |
| April 2016 | $16.52 | $20.13 |
| March 2016 | $15.15 | $18.47 |
| February 2016 | $14.15 | $17.31 |
| January 2016 | $14.76 | $18.06 |
| December 2015 | $15.93 | $19.49 |
| November 2015 | $17.01 | $20.88 |
| October 2015 | $16.42 | $20.16 |
| September 2015 | $16.65 | $20.44 |
| August 2015 | $15.90 | $19.57 |
| July 2015 | $16.95 | $20.87 |
| June 2015 | $16.95 | $20.87 |
| May 2015 | $15.52 | $19.15 |
| April 2015 | $15.08 | $18.61 |
| March 2015 | $15.30 | $18.88 |
| February 2015 | $15.37 | $19.02 |
| January 2015 | $14.15 | $17.51 |
| December 2014 | $15.30 | $18.94 |
| November 2014 | $14.18 | $17.60 |
| October 2014 | $14.53 | $18.03 |
| September 2014 | $13.26 | $16.46 |
| August 2014 | $13.64 | $16.96 |
| July 2014 | $13.31 | $16.55 |
| June 2014 | $13.17 | $16.37 |
| May 2014 | $12.32 | $15.34 |
| April 2014 | $12.97 | $16.15 |
| March 2014 | $15.59 | $19.41 |
| February 2014 | $13.40 | $16.69 |
| January 2014 | $13.39 | $16.68 |
| December 2013 | $14.25 | $17.75 |
| November 2013 | $14.74 | $18.35 |
| October 2013 | $12.52 | $15.59 |
| September 2013 | $12.04 | $14.99 |
| August 2013 | $11.71 | $14.58 |
| July 2013 | $10.94 | $13.63 |
| June 2013 | $9.97 | $12.42 |
| May 2013 | $9.52 | $11.85 |
| April 2013 | $8.79 | $10.95 |
| March 2013 | $9.11 | $11.34 |
| February 2013 | $8.65 | $10.77 |
| January 2013 | $8.42 | $10.49 |
| December 2012 | $7.58 | $9.44 |
| November 2012 | $6.97 | $8.68 |
| October 2012 | $7 | $8.72 |
| September 2012 | $6.74 | $8.39 |
| August 2012 | $6.41 | $7.98 |
| July 2012 | $5.47 | $6.81 |
| June 2012 | $6.88 | $8.57 |
| May 2012 | $6.61 | $8.23 |
| April 2012 | $7.56 | $9.41 |
| March 2012 | $7.83 | $9.75 |
| February 2012 | $7.20 | $8.97 |
| January 2012 | $6.10 | $7.59 |
| December 2011 | $5.61 | $6.99 |
| November 2011 | $5.59 | $6.96 |
| October 2011 | $5.93 | $7.39 |
| September 2011 | $6.82 | $8.49 |
| August 2011 | $8.30 | $10.33 |
| July 2011 | $8.78 | $10.93 |
| June 2011 | $8.48 | $10.56 |
| May 2011 | $8.79 | $2.19 |
| April 2011 | $9.64 | $2.40 |
| March 2011 | $9.36 | $2.33 |
| February 2011 | $5.50 | $1.37 |
| January 2011 | $6.82 | $1.70 |
| December 2010 | $7.83 | $1.95 |
| November 2010 | $6.14 | $1.53 |
| October 2010 | $7.87 | $1.96 |
| September 2010 | $8.99 | $2.24 |
| August 2010 | $9.92 | $2.47 |
| July 2010 | $12.45 | $3.10 |
| June 2010 | $15.86 | $3.95 |
| May 2010 | $18.61 | $4.64 |
| April 2010 | $23.41 | $5.83 |
| March 2010 | $17.71 | $4.41 |
| February 2010 | $16.66 | $4.15 |
| January 2010 | $18.03 | $4.49 |
| December 2009 | $13.61 | $3.39 |
| November 2009 | $15.54 | $3.87 |
| October 2009 | $16.30 | $4.06 |
| September 2009 | $20.08 | $5 |
| August 2009 | $26.86 | $6.74 |
| July 2009 | $26.82 | $6.73 |
| June 2009 | $23.87 | $5.99 |
| May 2009 | $30.64 | $7.75 |
| April 2009 | $25.50 | $6.45 |
| March 2009 | $16.45 | $4.16 |
| February 2009 | $13.58 | $3.46 |
| January 2009 | $20.21 | $5.15 |
| December 2008 | $53.29 | $13.58 |
| November 2008 | $51.33 | $13.18 |
| October 2008 | $51.09 | $13.12 |
| September 2008 | $51.64 | $13.26 |
| August 2008 | $45.45 | $11.76 |
| July 2008 | $41.16 | $10.65 |
| June 2008 | $32.96 | $8.53 |
| May 2008 | $40.06 | $10.46 |
| April 2008 | $52.59 | $13.73 |
| March 2008 | $65.04 | $16.98 |
| February 2008 | $54.24 | $14.24 |
| January 2008 | $73.55 | $19.31 |
| December 2007 | $60.18 | $15.80 |
| November 2007 | $71.85 | $18.96 |
| October 2007 | $83.90 | $22.14 |
| September 2007 | $92.92 | $24.52 |
| August 2007 | $91.70 | $24.29 |
| July 2007 | $88.53 | $23.45 |
| June 2007 | $97.74 | $25.89 |
| May 2007 | $114.38 | $30.39 |
| April 2007 | $111.26 | $29.56 |
| March 2007 | $123.41 | $32.79 |
| February 2007 | $122.64 | $32.67 |
| January 2007 | $122.60 | $32.66 |
| December 2006 | $121.33 | $32.32 |
| November 2006 | $124.60 | $33.28 |
| October 2006 | $117.73 | $31.44 |
| September 2006 | $112.52 | $30.05 |
| August 2006 | $117.27 | $31.40 |
| July 2006 | $117.79 | $31.54 |
| June 2006 | $113.68 | $30.44 |
| May 2006 | $110.88 | $29.77 |
| April 2006 | $110.32 | $29.62 |
| March 2006 | $104.84 | $28.15 |
| February 2006 | $101.56 | $27.35 |
| January 2006 | $103.64 | $27.91 |
| December 2005 | $99 | $26.66 |
| November 2005 | $105.75 | $28.55 |
| October 2005 | $109.79 | $29.64 |
| September 2005 | $105.57 | $28.50 |
| August 2005 | $101.24 | $27.40 |
| July 2005 | $105.12 | $28.45 |
| June 2005 | $96.14 | $26.02 |
| May 2005 | $92.04 | $24.98 |
| April 2005 | $83.60 | $22.69 |
| March 2005 | $87.44 | $23.73 |
| February 2005 | $91.48 | $24.90 |
| January 2005 | $95.41 | $25.97 |
| December 2004 | $98.93 | $26.93 |
| November 2004 | $105.06 | $28.66 |
| October 2004 | $88.28 | $24.08 |
| September 2004 | $88.97 | $24.27 |
| August 2004 | $86.30 | $23.60 |
| July 2004 | $84.21 | $23.03 |
| June 2004 | $92.08 | $25.18 |
| May 2004 | $86.62 | $23.75 |
| April 2004 | $86.51 | $23.72 |
| March 2004 | $86.53 | $35.59 |
| February 2004 | $82.80 | $34.15 |
| January 2004 | $83.92 | $34.61 |
| December 2003 | $79.70 | $32.87 |
| November 2003 | $81.98 | $33.89 |
| October 2003 | $76.80 | $31.75 |
| September 2003 | $67.03 | $27.71 |
| August 2003 | $66.83 | $27.70 |
| July 2003 | $70.40 | $29.18 |
| June 2003 | $60.26 | $24.98 |
| May 2003 | $63.19 | $26.27 |
| April 2003 | $60.91 | $25.32 |
| March 2003 | $55.45 | $23.05 |
| February 2003 | $57.19 | $23.85 |
| January 2003 | $59.21 | $24.69 |
| December 2002 | $58.44 | $24.37 |
| November 2002 | $60.02 | $25.09 |
| October 2002 | $56.12 | $23.46 |
| September 2002 | $58.13 | $24.30 |
| August 2002 | $59.73 | $25.03 |
| July 2002 | $61.40 | $25.73 |
| June 2002 | $70.68 | $29.62 |
| May 2002 | $70.23 | $29.50 |
| April 2002 | $67.53 | $56.73 |
| March 2002 | $68.09 | $57.20 |
| February 2002 | $47.91 | $40 |
| December 2001 | $35.93 | $30 |
| October 2001 | $43.12 | $36 |
| September 2001 | $44.32 | $37 |
| August 2001 | $28.75 | $24 |
| July 2001 | $39.53 | $33 |
UCBI
List: Challengers
Price: $26.02
52 week price:
Dividend Yield: 3.60%
5-year range yield:
Forward Dividend Yield: 3.56%
Payout Ratio: 59.74%
Payout Ratio Range:
Dividend Per Share: 0.92 USD
Earnings Per Share: 1.54 USD
P/E Ratio: 17.69
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 24453
Market Capitalization: 3.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 4.86%
DGR5: 6.69%