United Community Banks Stock Price History, UCBI Historical Prices

Add to My Stocks
$32.72 $0.33 (1%) UCBI stock closing price Jun 22, 2018 (Closing)

United Community Banks stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 United Community Banks stock price history chart shows that the stock price was at a low of $11.94 on Jun 24, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 33.16 33.26 32.6 32.72 1,240,207 30.3 5.16
2018-06-20 33.48 33.67 33.34 33.36 338,736 30.89 5.26
2018-06-19 32.72 33.46 32.7 33.34 406,045 30.87 5.25
2018-06-18 32.94 33.33 32.32 33.07 269,399 30.62 5.21
2018-06-15 33.08 33.33 32.5 33.16 715,308 30.7 5.23
2018-06-14 33.12 33.16 32.56 33.13 470,504 30.68 5.22
2018-06-13 33.04 33.49 32.8 33.09 351,388 30.64 5.21
2018-06-12 33.47 33.47 32.84 33.03 316,331 30.58 5.21
2018-06-11 33.91 34.09 33.23 33.42 437,690 30.94 5.27
2018-06-08 33.85 34.18 33.77 33.89 296,881 31.38 5.34
2018-06-07 33.91 34.1 33.66 33.85 337,492 31.34 5.33
2018-06-06 33.36 33.85 33.32 33.82 260,792 31.32 5.33
2018-06-05 33.21 33.28 32.78 33.25 239,522 30.79 5.24
2018-06-04 33.02 33.34 32.72 33.24 323,692 30.78 5.24
2018-06-01 32.65 33.03 32.65 32.78 467,492 30.35 5.17
2018-05-31 32.88 33.12 32.32 32.46 597,912 30.06 5.12
2018-05-30 32.43 33.23 32.43 32.89 465,644 30.45 5.18
2018-05-29 32.72 32.77 31.94 32.26 474,761 29.87 5.08
2018-05-25 33.04 33.21 32.87 33.04 538,036 30.59 5.21
2018-05-24 33.35 33.38 32.63 33.19 304,466 30.73 5.23
2018-05-23 33.29 33.63 33.19 33.4 267,211 30.93 5.26
2018-05-22 33.5 33.82 33.4 33.41 201,266 30.94 5.27
2018-05-21 33.22 33.78 33.22 33.45 361,805 30.97 5.27
2018-05-18 33.56 33.56 33.12 33.16 655,263 30.7 5.23
2018-05-17 33.17 33.49 32.99 33.43 389,273 30.95 5.27
2018-05-16 33.06 33.38 32.85 33.17 315,488 30.71 5.23
2018-05-15 32.67 33.4 32.67 33.01 441,092 30.57 5.2
2018-05-14 33.27 33.32 32.7 32.77 346,642 30.34 5.16
2018-05-11 33.13 33.72 33.13 33.24 335,974 30.78 5.24
2018-05-10 32.93 33.3 32.75 33.25 445,792 30.79 5.24
2018-05-09 32.75 33.18 32.56 32.93 262,970 30.49 5.19
2018-05-08 32.34 32.86 32.34 32.57 231,044 30.16 5.13
2018-05-07 32.3 32.58 32.01 32.38 235,289 29.98 5.1
2018-05-04 31.52 32.47 31.38 32.13 226,256 29.75 5.06
2018-05-03 31.87 31.97 31.29 31.68 208,673 29.33 4.99
2018-05-02 32.02 32.44 31.78 32.05 234,052 29.68 5.05
2018-05-01 31.91 32.22 31.41 32.1 448,830 29.72 5.06
2018-04-30 32.6 32.74 31.93 31.93 278,690 29.57 5.03
2018-04-27 32.37 32.7 32.28 32.54 295,618 30.13 5.13
2018-04-26 32.45 32.86 32.14 32.4 459,710 30 5.11
2018-04-25 32.13 32.84 32.05 32.5 459,518 30.09 5.12
2018-04-24 32.98 33.27 32.54 32.77 369,564 34.86 5.11
2018-04-23 32.62 32.84 32.43 32.78 235,452 34.87 5.11
2018-04-20 32.07 32.49 32.07 32.39 525,864 34.46 5.05
2018-04-19 31.53 32.21 31.53 32.14 243,208 34.19 5.01
2018-04-18 31.79 31.95 31.44 31.58 303,720 33.6 4.92
2018-04-17 32.33 32.33 30.52 31.62 452,963 33.64 4.93
2018-04-16 32.18 32.26 31.76 32.17 464,390 34.22 5.01
2018-04-13 32.63 32.76 31.8 31.95 367,470 33.99 4.98
2018-04-12 32.1 32.75 32.03 32.58 413,099 34.66 5.08
2018-04-11 31.96 32.04 31.69 31.85 359,228 33.88 4.96
2018-04-10 31.91 32.29 31.55 32.16 834,822 34.21 5.01
2018-04-09 31.41 32.31 31.4 31.5 490,471 33.51 4.91
2018-04-06 31.84 32.06 30.85 31.23 399,066 33.22 4.87
2018-04-05 32.06 32.28 31.6 32.19 426,634 34.25 5.02
2018-04-04 30.97 31.87 30.97 31.77 374,888 33.8 4.95
2018-04-03 31.26 31.7 31.04 31.43 560,520 33.44 4.9
2018-04-02 31.68 31.9 30.72 31.09 263,117 33.07 4.84
2018-03-30 0 0 0 31.65 0 - -
2018-03-29 31.74 31.93 31.53 31.65 431,439 33.67 4.93
2018-03-28 31.05 31.69 30.68 31.65 570,642 33.67 4.93
2018-03-27 32.01 32.01 30.83 31.06 350,253 33.04 4.84
2018-03-26 31.43 31.81 31 31.81 381,621 33.84 4.96
2018-03-23 32.46 32.47 30.81 30.86 883,546 32.83 4.81
2018-03-22 32.78 33.27 32.32 32.36 706,933 34.43 5.04
2018-03-21 33.29 33.6 32.83 33.26 498,742 35.38 5.18
2018-03-20 33.21 33.43 33.01 33.19 548,090 35.31 5.17
2018-03-19 33.23 33.31 32.67 33.2 420,411 35.32 5.17
2018-03-16 33.04 33.52 32.93 33.25 1,521,449 35.37 5.18
2018-03-15 32.71 33.05 32.45 33.03 527,437 35.14 5.15
2018-03-14 33.17 33.29 32.47 32.56 525,177 34.64 5.07
2018-03-13 33.57 33.57 32.85 33.03 369,581 35.14 5.15
2018-03-12 33.26 33.59 33.21 33.36 727,843 35.49 5.2
2018-03-09 32.7 33.41 32.41 33.27 436,538 35.39 5.18
2018-03-08 32.59 32.69 32.05 32.35 284,114 34.42 5.04
2018-03-07 31.79 32.59 31.77 32.51 559,387 34.59 5.07
2018-03-06 31.94 32.1 31.44 32.1 420,876 34.15 5
2018-03-05 31.27 31.97 30.39 31.87 287,500 33.9 4.97
2018-03-02 30.64 31.66 29.26 31.57 324,376 33.59 4.92
2018-03-01 30.83 31.33 30.27 30.94 386,872 32.92 4.82
2018-02-28 31.35 31.65 30.89 30.91 493,405 32.88 4.82
2018-02-27 31.91 32.16 31.21 31.22 666,090 33.21 4.86
2018-02-26 31.95 32.04 31.58 32.04 421,306 34.09 4.99
2018-02-23 31.4 31.93 31.08 31.93 538,890 33.97 4.98
2018-02-22 31.84 31.84 31.13 31.17 686,146 33.16 4.86
2018-02-21 31.37 31.94 31.37 31.61 395,403 33.63 4.93
2018-02-20 31.76 32.12 31.28 31.37 272,679 33.37 4.89
2018-02-19 0 0 0 31.9 0 - -
2018-02-16 31.53 32.11 31.53 31.9 445,173 33.94 4.97
Get more Data

United Community Banks Stock History 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 Stock Price History: Past 5 years

Max Stock Price33.89Jun 08,2018
Min Stock Price11.94Jun 24,2013
Avg Stock Price21.64

United Community Banks Historical PE ratio: Past 5 years

Max PE Ratio35.49Mar 12,2018
Min PE Ratio3.17Jul 30,2013
Avg PE Ratio16.6

United Community Banks Historical PS ratio: Past 5 years

Max PS Ratio5.34Jun 08,2018
Min PS Ratio2.22Jun 24,2013
Avg PS Ratio3.91

UCBI Industry Peers

We provide United Community Banks share price history along with PE ratio and PS ratio for doing United Community Banks fundamental analysis. United Community Banks stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. UCBI stock saw an opening price of $33.16, and a closing price of $32.72 on Jun 22, 2018. The average P/S ratio was 3.91 as can be seen from United Community Banks stock history.