United Community Banks, Inc. ( UCBI) - Price History
Stock symbol UCBI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for UCBI (United Community Banks, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $27.83 | $27.83 |
| August 2024 | $28.09 | $28.09 |
| July 2024 | $30.95 | $30.95 |
| June 2024 | $25.46 | $25.46 |
| May 2024 | $25.42 | $25.66 |
| April 2024 | $25 | $25.23 |
| March 2024 | $26.08 | $26.32 |
| February 2024 | $25.54 | $26.01 |
| January 2024 | $26.84 | $27.34 |
| December 2023 | $28.73 | $29.26 |
| November 2023 | $24.01 | $24.65 |
| October 2023 | $21.52 | $22.09 |
| September 2023 | $24.75 | $25.41 |
| August 2023 | $26.07 | $27 |
| July 2023 | $28.06 | $29.07 |
| June 2023 | $24.12 | $24.99 |
| May 2023 | $21.64 | $22.61 |
| April 2023 | $23.83 | $24.90 |
| March 2023 | $26.91 | $28.12 |
| February 2023 | $31.42 | $33.11 |
| January 2023 | $30.88 | $32.54 |
| December 2022 | $32.08 | $33.80 |
| November 2022 | $36.75 | $38.97 |
| October 2022 | $36.31 | $38.50 |
| September 2022 | $31.21 | $33.10 |
| August 2022 | $31.41 | $33.53 |
| July 2022 | $31.88 | $34.03 |
| June 2022 | $28.28 | $30.19 |
| May 2022 | $29.23 | $31.43 |
| April 2022 | $28.03 | $30.14 |
| March 2022 | $32.36 | $34.80 |
| February 2022 | $35.75 | $38.66 |
| January 2022 | $32.73 | $35.39 |
| December 2021 | $33.23 | $35.94 |
| November 2021 | $31.50 | $34.27 |
| October 2021 | $32.03 | $34.84 |
| September 2021 | $30.17 | $32.82 |
| August 2021 | $27.54 | $30.17 |
| July 2021 | $26.30 | $28.81 |
| June 2021 | $29.22 | $32.01 |
| May 2021 | $31.39 | $34.58 |
| April 2021 | $29.70 | $32.72 |
| March 2021 | $30.97 | $34.12 |
| February 2021 | $29.85 | $33.06 |
| January 2021 | $26.94 | $29.83 |
| December 2020 | $25.68 | $28.44 |
| November 2020 | $21.45 | $23.91 |
| October 2020 | $18.78 | $20.94 |
| September 2020 | $15.18 | $16.93 |
| August 2020 | $16.08 | $18.12 |
| July 2020 | $15.92 | $17.93 |
| June 2020 | $17.86 | $20.12 |
| May 2020 | $17.19 | $19.55 |
| April 2020 | $18.59 | $21.14 |
| March 2020 | $16.10 | $18.31 |
| February 2020 | $21.56 | $24.77 |
| January 2020 | $24.30 | $27.92 |
| December 2019 | $26.88 | $30.88 |
| November 2019 | $26.82 | $31 |
| October 2019 | $26.14 | $30.21 |
| September 2019 | $24.53 | $28.35 |
| August 2019 | $22.72 | $26.41 |
| July 2019 | $24.68 | $28.70 |
| June 2019 | $24.56 | $28.56 |
| May 2019 | $22.66 | $26.51 |
| April 2019 | $24 | $28.08 |
| March 2019 | $21.31 | $24.93 |
| February 2019 | $23.52 | $27.69 |
| January 2019 | $21.85 | $25.72 |
| December 2018 | $18.23 | $21.46 |
| November 2018 | $21.81 | $25.85 |
| October 2018 | $20.98 | $24.87 |
| September 2018 | $23.53 | $27.89 |
| August 2018 | $25.47 | $30.34 |
| July 2018 | $25.21 | $30.03 |
| June 2018 | $25.74 | $30.67 |
| May 2018 | $27.12 | $32.46 |
| April 2018 | $26.68 | $31.93 |
| March 2018 | $26.45 | $31.65 |
| February 2018 | $25.74 | $30.91 |
| January 2018 | $26.38 | $31.68 |
| December 2017 | $23.43 | $28.14 |
| November 2017 | $23.84 | $28.74 |
| October 2017 | $22.75 | $27.42 |
| September 2017 | $23.68 | $28.54 |
| August 2017 | $21.58 | $26.11 |
| July 2017 | $22.94 | $27.76 |
| June 2017 | $22.97 | $27.80 |
| May 2017 | $21.23 | $25.77 |
| April 2017 | $22.53 | $27.35 |
| March 2017 | $22.81 | $27.69 |
| February 2017 | $23.72 | $28.89 |
| January 2017 | $23.10 | $28.13 |
| December 2016 | $24.32 | $29.62 |
| November 2016 | $22.26 | $27.18 |
| October 2016 | $17.66 | $21.57 |
| September 2016 | $17.21 | $21.02 |
| August 2016 | $17.11 | $20.98 |
| July 2016 | $15.70 | $19.24 |
| June 2016 | $14.92 | $18.29 |
| May 2016 | $16.36 | $20.13 |
| April 2016 | $16.36 | $20.13 |
| March 2016 | $15.01 | $18.47 |
| February 2016 | $14.02 | $17.31 |
| January 2016 | $14.62 | $18.06 |
| December 2015 | $15.78 | $19.49 |
| November 2015 | $16.85 | $20.88 |
| October 2015 | $16.27 | $20.16 |
| September 2015 | $16.50 | $20.44 |
| August 2015 | $15.75 | $19.57 |
| July 2015 | $16.80 | $20.87 |
| June 2015 | $16.80 | $20.87 |
| May 2015 | $15.37 | $19.15 |
| April 2015 | $14.94 | $18.61 |
| March 2015 | $15.16 | $18.88 |
| February 2015 | $15.23 | $19.02 |
| January 2015 | $14.02 | $17.51 |
| December 2014 | $15.16 | $18.94 |
| November 2014 | $14.05 | $17.60 |
| October 2014 | $14.39 | $18.03 |
| September 2014 | $13.14 | $16.46 |
| August 2014 | $13.52 | $16.96 |
| July 2014 | $13.19 | $16.55 |
| June 2014 | $13.05 | $16.37 |
| May 2014 | $12.20 | $15.34 |
| April 2014 | $12.85 | $16.15 |
| March 2014 | $15.44 | $19.41 |
| February 2014 | $13.28 | $16.69 |
| January 2014 | $13.27 | $16.68 |
| December 2013 | $14.12 | $17.75 |
| November 2013 | $14.60 | $18.35 |
| October 2013 | $12.40 | $15.59 |
| September 2013 | $11.92 | $14.99 |
| August 2013 | $11.60 | $14.58 |
| July 2013 | $10.84 | $13.63 |
| June 2013 | $9.88 | $12.42 |
| May 2013 | $9.43 | $11.85 |
| April 2013 | $8.71 | $10.95 |
| March 2013 | $9.02 | $11.34 |
| February 2013 | $8.57 | $10.77 |
| January 2013 | $8.34 | $10.49 |
| December 2012 | $7.51 | $9.44 |
| November 2012 | $6.90 | $8.68 |
| October 2012 | $6.94 | $8.72 |
| September 2012 | $6.68 | $8.39 |
| August 2012 | $6.35 | $7.98 |
| July 2012 | $5.42 | $6.81 |
| June 2012 | $6.82 | $8.57 |
| May 2012 | $6.55 | $8.23 |
| April 2012 | $7.49 | $9.41 |
| March 2012 | $7.76 | $9.75 |
| February 2012 | $7.14 | $8.97 |
| January 2012 | $6.04 | $7.59 |
| December 2011 | $5.56 | $6.99 |
| November 2011 | $5.54 | $6.96 |
| October 2011 | $5.88 | $7.39 |
| September 2011 | $6.75 | $8.49 |
| August 2011 | $8.22 | $10.33 |
| July 2011 | $8.70 | $10.93 |
| June 2011 | $8.40 | $10.56 |
| May 2011 | $8.71 | $2.19 |
| April 2011 | $9.55 | $2.40 |
| March 2011 | $9.27 | $2.33 |
| February 2011 | $5.45 | $1.37 |
| January 2011 | $6.76 | $1.70 |
| December 2010 | $7.76 | $1.95 |
| November 2010 | $6.09 | $1.53 |
| October 2010 | $7.80 | $1.96 |
| September 2010 | $8.91 | $2.24 |
| August 2010 | $9.82 | $2.47 |
| July 2010 | $12.33 | $3.10 |
| June 2010 | $15.71 | $3.95 |
| May 2010 | $18.44 | $4.64 |
| April 2010 | $23.19 | $5.83 |
| March 2010 | $17.54 | $4.41 |
| February 2010 | $16.51 | $4.15 |
| January 2010 | $17.86 | $4.49 |
| December 2009 | $13.48 | $3.39 |
| November 2009 | $15.39 | $3.87 |
| October 2009 | $16.15 | $4.06 |
| September 2009 | $19.89 | $5 |
| August 2009 | $26.61 | $6.74 |
| July 2009 | $26.57 | $6.73 |
| June 2009 | $23.64 | $5.99 |
| May 2009 | $30.36 | $7.75 |
| April 2009 | $25.27 | $6.45 |
| March 2009 | $16.30 | $4.16 |
| February 2009 | $13.45 | $3.46 |
| January 2009 | $20.02 | $5.15 |
| December 2008 | $52.80 | $13.58 |
| November 2008 | $50.85 | $13.18 |
| October 2008 | $50.62 | $13.12 |
| September 2008 | $51.16 | $13.26 |
| August 2008 | $45.03 | $11.76 |
| July 2008 | $40.78 | $10.65 |
| June 2008 | $32.66 | $8.53 |
| May 2008 | $39.69 | $10.46 |
| April 2008 | $52.10 | $13.73 |
| March 2008 | $64.44 | $16.98 |
| February 2008 | $53.74 | $14.24 |
| January 2008 | $72.87 | $19.31 |
| December 2007 | $59.62 | $15.80 |
| November 2007 | $71.19 | $18.96 |
| October 2007 | $83.12 | $22.14 |
| September 2007 | $92.06 | $24.52 |
| August 2007 | $90.85 | $24.29 |
| July 2007 | $87.71 | $23.45 |
| June 2007 | $96.84 | $25.89 |
| May 2007 | $113.32 | $30.39 |
| April 2007 | $110.23 | $29.56 |
| March 2007 | $122.27 | $32.79 |
| February 2007 | $121.50 | $32.67 |
| January 2007 | $121.47 | $32.66 |
| December 2006 | $120.20 | $32.32 |
| November 2006 | $123.45 | $33.28 |
| October 2006 | $116.64 | $31.44 |
| September 2006 | $111.48 | $30.05 |
| August 2006 | $116.18 | $31.40 |
| July 2006 | $116.70 | $31.54 |
| June 2006 | $112.63 | $30.44 |
| May 2006 | $109.85 | $29.77 |
| April 2006 | $109.30 | $29.62 |
| March 2006 | $103.87 | $28.15 |
| February 2006 | $100.62 | $27.35 |
| January 2006 | $102.68 | $27.91 |
| December 2005 | $98.08 | $26.66 |
| November 2005 | $104.77 | $28.55 |
| October 2005 | $108.77 | $29.64 |
| September 2005 | $104.59 | $28.50 |
| August 2005 | $100.30 | $27.40 |
| July 2005 | $104.15 | $28.45 |
| June 2005 | $95.25 | $26.02 |
| May 2005 | $91.19 | $24.98 |
| April 2005 | $82.83 | $22.69 |
| March 2005 | $86.63 | $23.73 |
| February 2005 | $90.63 | $24.90 |
| January 2005 | $94.52 | $25.97 |
| December 2004 | $98.02 | $26.93 |
| November 2004 | $104.09 | $28.66 |
| October 2004 | $87.46 | $24.08 |
| September 2004 | $88.15 | $24.27 |
| August 2004 | $85.50 | $23.60 |
| July 2004 | $83.43 | $23.03 |
| June 2004 | $91.22 | $25.18 |
| May 2004 | $85.82 | $23.75 |
| April 2004 | $85.71 | $23.72 |
| March 2004 | $85.73 | $35.59 |
| February 2004 | $82.04 | $34.15 |
| January 2004 | $83.14 | $34.61 |
| December 2003 | $78.96 | $32.87 |
| November 2003 | $81.22 | $33.89 |
| October 2003 | $76.09 | $31.75 |
| September 2003 | $66.41 | $27.71 |
| August 2003 | $66.21 | $27.70 |
| July 2003 | $69.74 | $29.18 |
| June 2003 | $59.70 | $24.98 |
| May 2003 | $62.61 | $26.27 |
| April 2003 | $60.34 | $25.32 |
| March 2003 | $54.93 | $23.05 |
| February 2003 | $56.66 | $23.85 |
| January 2003 | $58.66 | $24.69 |
| December 2002 | $57.90 | $24.37 |
| November 2002 | $59.46 | $25.09 |
| October 2002 | $55.60 | $23.46 |
| September 2002 | $57.59 | $24.30 |
| August 2002 | $59.18 | $25.03 |
| July 2002 | $60.83 | $25.73 |
| June 2002 | $70.03 | $29.62 |
| May 2002 | $69.58 | $29.50 |
| April 2002 | $66.91 | $56.73 |
| March 2002 | $67.46 | $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
Price: $27.83
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.31%
Payout Ratio: 59.74%
Dividend Per Share: 0.92 USD
Earnings Per Share: 1.54 USD
P/E Ratio: 18.68
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 24453
Market Capitalization: 3.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 7.60%
DGR5: 7.59%
DGR10: 30.00%