United Community Banks Stock Price History, UCBI Historical Prices

Add to My Stocks
$31.9 $0.21 (0.66%) UCBI stock closing price Feb 16, 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 $10.27 on Apr 15, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 31.53 32.11 31.53 31.9 445,173 33.94 4.97
2018-02-15 31.93 31.97 31.45 31.69 339,898 33.71 4.94
2018-02-14 30.35 31.74 30.18 31.65 526,047 33.67 4.93
2018-02-13 30.2 30.59 30.2 30.54 419,697 32.49 4.76
2018-02-12 30.52 30.8 29.97 30.38 567,679 32.32 4.73
2018-02-09 30.3 30.71 29.61 30.4 622,125 32.34 4.74
2018-02-08 30.98 30.99 29.82 29.82 386,042 31.72 4.65
2018-02-07 30.66 31 27.73 30.91 402,758 32.88 4.82
2018-02-06 29.44 30.77 28.61 30.71 590,670 32.67 4.79
2018-02-05 31.34 31.7 30.14 30.24 433,812 32.17 4.71
2018-02-02 31.98 32.32 30.46 31.72 311,025 33.75 4.94
2018-02-01 31.57 32.24 31.28 31.87 1,306,864 33.9 4.97
2018-01-31 31.9 32 31.6 31.68 235,121 33.7 4.94
2018-01-30 31.77 32.18 31.74 31.8 277,331 33.83 4.96
2018-01-29 32.09 32.44 31.95 31.98 792,677 34.02 4.98
2018-01-26 32.29 32.29 31.6 32.08 336,536 21.67 5.08
2018-01-25 32.09 32.71 31.92 32.17 1,155,343 21.74 5.09
2018-01-24 31.68 31.95 31.25 31.25 597,862 21.12 4.94
2018-01-23 31.22 31.61 30.34 31.56 527,698 21.32 4.99
2018-01-22 30.84 31.24 30.8 31.22 487,072 21.1 4.94
2018-01-19 30.35 30.94 30.35 30.94 345,178 20.91 4.9
2018-01-18 30.79 31.05 30.33 30.44 285,557 20.57 4.82
2018-01-17 30.76 30.81 30.39 30.78 281,071 20.8 4.87
2018-01-16 30.99 31.22 30.4 30.63 338,311 20.7 4.85
2018-01-10 29.65 30.37 29.62 29.91 544,263 20.21 4.73
2018-01-09 28.6 30.13 28.6 29.72 1,213,711 20.08 4.7
2018-01-08 28.11 28.6 27.86 28.28 710,772 19.11 4.47
2018-01-05 28.14 28.31 27.83 28.09 535,181 18.98 4.44
2018-01-04 28.22 28.5 27.95 28.02 464,613 18.93 4.43
2018-01-03 27.99 28.22 27.76 27.94 252,410 18.88 4.42
2018-01-02 28.41 28.59 27.87 28.01 585,958 18.93 4.43
2017-12-29 28.47 28.55 28.14 28.14 323,433 19.01 4.45
2017-12-28 28.28 28.38 28.18 28.38 178,783 19.18 4.49
2017-12-27 28.43 28.48 28.11 28.15 370,888 19.02 4.45
2017-12-26 28.5 28.74 28.22 28.41 159,991 19.2 4.5
2017-12-22 28.82 28.82 28.38 28.52 161,313 19.27 4.51
2017-12-21 28.64 28.93 28.4 28.76 280,644 19.43 4.55
2017-12-20 28.81 28.81 28.05 28.37 246,965 19.17 4.49
2017-12-19 28.85 28.9 28.31 28.43 372,677 19.21 4.5
2017-12-18 28.67 29.12 28.49 28.8 257,783 19.46 4.56
2017-12-14 27.79 27.98 27.13 27.33 399,520 18.47 4.32
2017-12-13 27.95 28.41 27.73 27.83 268,880 18.8 4.4
2017-12-12 27.85 28.19 27.84 27.91 504,988 18.86 4.42
2017-12-11 28.13 28.24 27.69 27.76 255,272 18.76 4.39
2017-12-08 28.4 28.4 27.94 28.11 474,837 18.99 4.45
2017-12-07 28.19 28.45 28 28.18 215,784 19.04 4.46
2017-12-06 28.42 28.61 28.17 28.2 219,398 19.05 4.46
2017-12-05 29.23 29.24 28.46 28.47 431,848 19.24 4.5
2017-12-04 29.08 29.6 28.76 29.03 273,017 19.62 4.59
2017-12-01 28.75 28.83 27.36 28.53 365,489 19.28 4.51
2017-11-30 29.5 29.57 28.7 28.74 586,902 19.42 4.55
2017-11-29 28.42 29.41 28.42 29.37 1,016,572 19.85 4.65
2017-11-28 27.35 28.34 26.83 28.26 442,015 19.1 4.47
2017-11-27 27.13 27.4 27.13 27.22 283,889 18.39 4.31
2017-11-24 27.63 27.63 27.08 27.12 142,171 18.32 4.29
2017-11-23 0 0 0 27.54 0 - -
2017-11-22 27.55 27.79 27.51 27.54 188,622 18.61 4.36
2017-11-21 27.44 27.56 26.78 27.56 684,425 18.62 4.36
2017-11-20 27.03 27.38 26.97 27.36 211,313 18.49 4.33
2017-11-17 26.5 27.04 26.29 26.99 623,646 18.24 4.27
2017-11-16 26.48 26.83 26.39 26.67 638,177 18.02 4.22
2017-11-15 25.98 26.51 25.92 26.3 367,680 17.77 4.16
2017-11-14 26.15 26.35 26.03 26.22 481,179 17.72 4.15
2017-11-13 25.99 26.47 25.91 26.38 646,046 17.82 4.17
2017-11-10 26.15 26.47 26.01 26.22 271,089 17.72 4.15
2017-11-09 26.01 26.41 25.76 26.03 299,912 17.59 4.12
2017-11-08 26.25 26.33 26 26.17 228,470 17.68 4.14
2017-11-07 27.23 27.24 26.25 26.37 307,463 17.82 4.17
2017-11-06 27.22 27.41 27.05 27.18 159,836 18.37 4.3
2017-11-03 27.26 27.42 27.09 27.29 267,231 18.44 4.32
2017-11-02 27.03 27.44 26.78 27.38 224,982 18.5 4.33
2017-11-01 27.74 27.8 26.76 27.03 375,283 18.26 4.28
2017-10-31 27.44 27.72 27.28 27.42 390,561 18.53 4.34
2017-10-30 27.93 28.03 27.13 27.31 348,736 18.45 4.32
2017-10-27 28.25 28.25 27.83 28.15 360,614 19.02 4.45
2017-10-26 28.58 28.74 27.98 28.22 475,079 19.07 4.47
2017-10-25 28.16 28.88 27.94 28.69 660,517 19.39 4.54
2017-10-24 28.25 28.55 28.25 28.42 246,389 19.47 4.49
2017-10-23 28.58 28.58 28.01 28.04 200,684 19.21 4.43
2017-10-20 28.82 28.82 28.41 28.54 184,836 19.55 4.51
2017-10-19 27.93 28.52 27.85 28.39 308,282 19.45 4.48
2017-10-18 28.05 28.28 27.97 28.22 183,006 19.33 4.46
2017-10-17 28.54 28.76 27.85 27.89 218,176 19.1 4.4
2017-10-16 28.23 28.72 28.16 28.54 190,441 19.55 4.51
2017-10-13 28.24 28.51 27.92 28.12 243,575 19.26 4.44
2017-10-12 28.53 28.66 28.27 28.3 261,199 19.38 4.47
2017-10-11 28.63 28.75 28.38 28.45 241,134 19.49 4.49
2017-10-10 28.5 28.72 28.25 28.65 340,076 19.62 4.52
2017-10-09 28.51 28.55 28.24 28.43 322,084 19.47 4.49
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 Price32.17Jan 25,2018
Min Stock Price10.27Apr 15,2013
Avg Stock Price20.18

United Community Banks Historical PE ratio: Past 5 years

Max PE Ratio34.22Jan 25,2018
Min PE Ratio3.17Jul 30,2013
Avg PE Ratio16.1

United Community Banks Historical PS ratio: Past 5 years

Max PS Ratio5.15Dec 09,2016
Min PS Ratio1.84Apr 15,2013
Avg PS Ratio3.7

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 $31.53, and a closing price of $31.9 on Feb 16, 2018. The average P/S ratio was 3.7 as can be seen from United Community Banks stock history.