United Community Banks Stock Price History (NASDAQ:UCBI)

Add to My Stocks
$29.32 $0.18 (0.61%) UCBI stock closing price Feb 24, 2017 (Closing)

View and download United Community Banks stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with United Community Banks price to earnings ratio data. The stock price was at a 5 year high of 166.2 on 07 Mar, 2007 as seen from United Community Banks stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2429.0729.3329.0029.3227647220.944.90
2017-02-2329.5429.5629.1429.5034054121.074.93
2017-02-2229.2929.5129.1529.4831848721.064.93
2017-02-2129.2829.4129.0929.3838569620.994.91
2017-02-1728.8929.1628.5829.1238919220.804.87
2017-02-1628.7529.0028.4129.0036805420.714.85
2017-02-1528.9229.0028.7028.7624013120.544.81
2017-02-1428.5429.0428.2428.7642375620.544.81
2017-02-1328.6428.8928.0428.5041104620.364.76
2017-02-1028.7228.8028.2928.4628519020.334.76
2017-02-0928.1728.6228.0628.4536338320.324.75
2017-02-0828.1828.4227.8228.1087605620.074.69
2017-02-0728.4828.5328.0928.3836668120.274.74
2017-02-0628.2928.5328.1928.3325239420.244.73
2017-02-0328.1928.5128.0428.4929988420.354.76
2017-02-0227.8728.0627.5927.7522450719.824.64
2017-02-0128.5428.8328.0028.0736546120.054.69
2017-01-3127.7628.2327.6428.1331573420.094.70
2017-01-3028.4128.5027.7127.8944674019.924.66
2017-01-2729.0629.1228.6128.6136904620.444.78
2017-01-2629.0629.1328.8028.9757468820.694.84
2017-01-2529.2629.3727.9529.0059913122.844.98
2017-01-2427.9628.5727.8728.4739338022.424.89
2017-01-2327.8027.9627.5527.8330098921.914.78
2017-01-2027.7128.1427.7127.9048981421.974.80
2017-01-1928.1028.1027.6527.7129104221.824.76
2017-01-1827.9828.0527.7327.9746968922.024.81
2017-01-1728.3928.4127.7827.8142201121.904.78
2017-01-160.000.000.0028.690N/AN/A
2017-01-1328.6329.2828.5328.6938602122.594.93
2017-01-1229.2029.2028.1128.4248223622.384.88
2017-01-1129.0429.3028.6129.2950879823.065.03
2017-01-1028.6129.1228.4529.0371036922.864.99
2017-01-0929.0329.0328.3428.4482236122.394.89
2017-01-0629.6429.7229.2329.2752292923.055.03
2017-01-0529.7429.9629.1429.5139357723.245.07
2017-01-0429.6230.1529.3629.9060348323.545.14
2017-01-0330.1930.4729.3629.6950672923.385.10
2017-01-020.000.000.0029.620N/AN/A
2016-12-3029.5729.6829.3929.6241863723.325.09
2016-12-2929.6829.8929.2929.5138388923.245.07
2016-12-2829.9330.0629.4729.6548486423.355.10
2016-12-2729.6229.8629.4929.8331262523.495.13
2016-12-260.000.000.0029.470N/AN/A
2016-12-2329.5129.5429.2129.4727809023.215.07
2016-12-2229.3929.6329.3129.4133646623.165.05
2016-12-2129.5529.6829.3729.4840966923.215.07
2016-12-2029.0829.5928.4529.5051818823.235.07
2016-12-1928.8629.1328.4628.7957776222.674.95
2016-12-1629.1129.5628.7328.82284951822.694.95
2016-12-1528.9829.4928.5529.1579285322.955.01
2016-12-1429.0629.5128.8729.0356404022.864.99
2016-12-1329.0729.3528.9129.3256383823.095.04
2016-12-1229.8930.0328.8529.0172558822.844.99
2016-12-0930.0230.1129.6329.9856196123.615.15
2016-12-0829.4430.2229.3529.9173815923.555.14
2016-12-0729.0029.2428.6829.2372678823.025.02
2016-12-0628.5028.9828.3028.9772029222.814.98
2016-12-0527.7628.5327.7628.5098826922.444.90
2016-12-0227.4027.6927.0127.6178429921.744.75
2016-12-0127.2127.5927.1427.5247655821.674.73
2016-11-3027.2527.5027.0327.1859964521.404.67
2016-11-2926.3226.9626.3026.7955495021.094.60
2016-11-2826.9527.1026.5826.6641689620.994.58
2016-11-2527.1527.1526.9927.0916959121.334.66
2016-11-240.000.000.0027.180N/AN/A
2016-11-2326.9527.2826.8327.1835246521.404.67
2016-11-2226.5627.0926.4327.0540120621.304.65
2016-11-2126.7026.7026.0626.4540646820.834.55
2016-11-1826.3026.5726.2326.5374961220.894.56
2016-11-1726.0626.3425.8426.2747807220.694.52
2016-11-1625.7625.9825.6425.8663380620.364.44
2016-11-1525.4426.0924.9125.9979046320.474.47
2016-11-1425.0025.9124.9225.5854955920.144.40
2016-11-1123.9524.9123.9224.8967429319.604.28
2016-11-1023.2624.3523.2024.0481518918.934.13
2016-11-0922.1123.2422.0823.1473525718.223.98
2016-11-0821.8522.0521.7321.9961325917.323.78
2016-11-0721.7321.9621.6521.8746444317.223.76
2016-11-0421.1921.4021.0121.2752818716.753.66
2016-11-0321.3121.4421.1121.1828558916.683.64
2016-11-0221.5221.6021.0921.1634141216.663.64
2016-11-0121.6021.6921.4321.5782736616.983.71
2016-10-3121.4221.6721.3021.5773946116.983.71
2016-10-2821.3021.3721.0721.3049169516.773.66
2016-10-2720.8521.4620.2621.3260083716.793.66
2016-10-2621.3021.4121.0921.2839220618.033.90
2016-10-2521.2521.3521.0921.3149338418.063.91
2016-10-2421.1921.3321.1721.3052585818.053.91
Get more Data

United Community Banks Stock Chart

View UCBI PE ratio, PS ratio stocks charts and compare with peers.
UCBI Chart
Note: Compare United Community Banks stock price history with the index and industry peers.

United Community Banks Historical Prices: Past 5 years

Max Stock Price 29.98 Dec 09,2016
Min Stock Price 6.44 Jul 26,2012
Avg Stock Price 16.45

United Community Banks Historical PE ratio: Past 5 years

Max PE Ratio 51.53 Oct 25,2012
Min PE Ratio 3.17 Jul 30,2013
Avg PE Ratio 18.71

United Community Banks Historical PS ratio: Past 5 years

Max PS Ratio 5.15 Dec 09,2016
Min PS Ratio 1.08 Jul 26,2012
Avg PS Ratio 3.13

UCBI Industry Peers

Company Price Change (%)
Trustmark (TRMK)33.730.32 (0.94%)
Towne Bank (TOWN)32.850.4 (1.2%)
Colony Bankcorp (CBAN)140.2 (1.45%)
Ccf Holding (CCFH)1.660 (0%)
Southwest Georgia Financial (SGB)22.490 (0%)
Southeastern Bank Financial (SBFC)63.250 (0%)
Fidelity Southern (LION)24.080.2 (0.82%)

United Community Banks historical quotes helps an investor analyze a company's history and do United Community Banks stock analysis . The price movement is easily depicted in the United Community Banks stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. UCBI saw an opening price of 29.07, and a closing price of 29.32 on 24 Feb, 2017. Looking at United Community Banks stock market history data, the P/S ratio was at a low of 0.22 on 09 Mar, 2009. .