United Community Banks Stock Price History (NASDAQ:UCBI)

Add to My Stocks
$28.38 $0.17 (0.6%) UCBI stock closing price Jul 21, 2017 (Closing)

We provide 10 years stock price history for free. You can download United Community Banks stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with United Community Banks P/E ratio, and PS ratio. The United Community Banks stock price history chart shows that the stock price was at a high of 129.87 on 19 Sep, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2128.7128.7128.1528.3841119919.994.60
2017-07-2028.2728.7028.1028.5595152220.114.63
2017-07-1928.2628.5428.1228.2719517119.914.58
2017-07-1827.9028.2627.7028.2534690019.894.58
2017-07-1727.9428.1927.7728.1127704919.804.56
2017-07-1427.6628.2127.3528.0135265519.734.54
2017-07-1327.8928.0727.7427.9319795419.674.53
2017-07-1227.8228.1027.6927.9115900019.664.52
2017-07-1127.8528.0827.6227.9131561919.664.52
2017-07-1028.1828.3127.8827.9136831719.664.52
2017-07-0728.0828.4327.7328.2425372519.894.58
2017-07-0628.3928.4027.8327.9241035519.664.52
2017-07-0528.3428.5827.9028.4646095420.044.61
2017-07-0327.9428.4927.8828.3119791019.944.59
2017-06-3028.0428.1027.6427.8032754919.584.51
2017-06-2928.0128.3027.4427.9730401519.704.53
2017-06-2827.1527.6527.0627.4833620519.354.45
2017-06-2726.7627.1526.5727.0171862619.024.38
2017-06-2626.5526.9426.3826.7022817518.804.33
2017-06-2326.9127.3826.3826.4851588218.654.29
2017-06-2226.8827.3826.5426.7727260818.854.34
2017-06-2127.4327.4326.9026.9528387418.984.37
2017-06-2027.6127.6627.2927.3526051119.264.43
2017-06-1928.3628.5727.5127.7248717119.524.49
2017-06-1627.8528.2327.7128.19177713519.854.57
2017-06-1527.7228.3827.7028.0238624319.734.54
2017-06-1427.7928.0227.5227.9871177419.704.53
2017-06-1327.7128.4527.6828.05136587819.754.55
2017-06-1227.6728.2427.2927.6762136319.494.48
2017-06-0926.8627.7626.6727.6843526419.494.49
2017-06-0825.8927.1425.7026.5936461018.734.31
2017-06-0725.6426.0325.6025.8725976718.224.19
2017-06-0625.5625.8325.3925.6030187518.034.15
2017-06-0526.0026.3225.8525.8625535818.214.19
2017-06-0225.9926.3425.8025.9579694418.284.21
2017-06-0125.9326.2825.5326.2754003118.504.26
2017-05-3126.2526.2525.5125.7761897518.154.18
2017-05-3026.3626.4725.8926.1524984818.424.24
2017-05-290.000.000.0026.550N/AN/A
2017-05-2626.8826.8826.3626.5519777718.704.30
2017-05-2527.0127.2126.7226.8718886918.924.35
2017-05-2426.8326.9726.5626.9045762718.944.36
2017-05-2326.4426.9726.1426.8321161918.894.35
2017-05-2226.2826.4726.0926.4221384318.614.28
2017-05-1926.4226.7926.1826.2141014218.464.25
2017-05-1826.2926.7826.2926.4538201218.634.29
2017-05-1727.1827.5026.1326.3352817918.544.27
2017-05-1627.8128.0227.4927.9827398719.704.53
2017-05-1527.3927.8927.3927.8133453719.594.51
2017-05-1227.0827.3526.7927.3340253019.254.43
2017-05-1127.4727.5826.9027.2626189619.204.42
2017-05-1027.5527.7227.3227.6618593119.484.48
2017-05-0927.8028.0927.4227.6136666319.444.47
2017-05-0827.8927.9827.5727.7949267819.574.50
2017-05-0528.0328.0327.6627.9438933019.684.53
2017-05-0427.8828.1427.6227.9240970319.664.52
2017-05-0327.5127.5727.1227.5425124419.394.46
2017-05-0227.6927.6926.9127.1227755519.104.40
2017-05-0127.4827.8027.2027.6937742519.504.49
2017-04-2828.1828.3027.3427.3530756319.264.43
2017-04-2728.3628.3627.8928.2245304919.874.57
2017-04-2627.1028.3427.0928.1940752120.144.71
2017-04-2528.0028.1927.6827.8430184519.894.65
2017-04-2427.7128.1527.4627.6732489619.764.62
2017-04-2127.2027.3526.6327.0243212319.304.51
2017-04-2026.9727.2626.0127.2240597219.444.55
2017-04-1926.4326.8926.4326.7027859718.804.33
2017-04-1826.1227.2825.8026.1939094018.444.24
2017-04-1725.8026.1725.5226.1428259218.414.24
2017-04-140.000.000.0025.630N/AN/A
2017-04-1326.1826.3525.6325.6325160618.054.15
2017-04-1226.7526.9326.2326.3219908118.544.27
2017-04-1126.2926.8426.2326.8121908818.884.34
2017-04-1026.9527.0026.2826.4824215518.654.29
2017-04-0726.6826.8326.4326.6931134618.804.33
2017-04-0626.3626.8926.1326.8528744618.914.35
2017-04-0527.1627.3626.2726.3037993618.524.26
2017-04-0426.9127.1926.7726.8741922818.924.35
2017-04-0327.7127.9026.8926.9845341719.004.37
2017-03-3127.8528.0527.6327.6964764819.504.49
2017-03-3026.8727.9626.8727.9537189019.684.53
2017-03-2926.9527.0426.6226.8117875118.884.34
2017-03-2826.3527.1225.2927.0031848119.014.38
2017-03-2725.9526.5525.5726.4430119618.624.29
2017-03-2426.6126.8226.2426.5839915818.724.31
2017-03-2326.2726.9426.1126.5150544318.674.30
2017-03-2226.3226.9925.9426.3263342618.544.27
2017-03-2128.9429.0026.5226.54113007718.694.30
2017-03-2028.8128.9128.5328.7432490120.244.66
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 17.95

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 17.54

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 3.37

UCBI Industry Peers

Company Price Change (%)
Great Western Bancorp (GWB)39.850.43 (1.07%)
Eagle Bancorp (EGBN)63.20.7 (1.1%)
Colony Bankcorp (CBAN)13.850 (0%)
Ccf Holding (CCFH)1.850 (0%)
Southwest Georgia Financial (SGB)19.710.05 (0.25%)
Southeastern Bank Financial (SBFC)63.250 (0%)
Fidelity Southern (LION)21.870.65 (2.89%)

United Community Banks historical quotes helps an investor analyze a company's history and do United Community Banks stock analysis . United Community Banks stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 28.55 and 954893 shares of UCBI were traded on 20 Jul, 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. .