United Community Banks, Inc.
UCBNYSEFinancial Services● Active
$33.45
+$0.11(+0.31%)
Market Cap$4.0B
P/E Ratio—
52W High$36.77
52W Low$27.23
United Community Banks, Inc.（UCB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ucb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$39.50
Nov 25, 2022
-15.4% from here
5-Year Low5Y
$20.37
May 4, 2023
+64.1% from low
IPO Priceadj.
$0.5600
Jan 4, 2000
+5.9K% since IPO
1 Year Ago
$29.49
Jun 9, 2025
+13.4% in 1Y
5 Years Ago
$34.72
Jun 8, 2021
-3.7% in 5Y
10 Years Ago
$19.72
Jun 8, 2016
+69.5% in 10Y
Historical Price Data · UCB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $33.20 | $33.83 | $33.20 | $33.42 | $33.42 | 366K | +0.65% |
| Jun 5, 2026 | $33.34 | $33.59 | $33.23 | $33.34 | $33.34 | 639K | +0.00% |
| Jun 4, 2026 | $32.78 | $33.28 | $32.77 | $33.22 | $33.22 | 773K | +1.34% |
| Jun 3, 2026 | $32.54 | $32.64 | $32.12 | $32.25 | $32.25 | 953K | -0.89% |
| Jun 2, 2026 | $32.22 | $33.01 | $32.22 | $32.88 | $32.88 | 2.0M | +2.05% |
| Jun 1, 2026 | $32.62 | $32.81 | $32.16 | $32.31 | $32.31 | 1.2M | -0.95% |
| May 29, 2026 | $33.09 | $33.28 | $32.92 | $32.95 | $32.95 | 849K | -0.42% |
| May 28, 2026 | $33.07 | $33.38 | $32.77 | $33.10 | $33.10 | 539K | +0.09% |
| May 27, 2026 | $33.65 | $33.79 | $33.17 | $33.30 | $33.30 | 565K | -1.04% |
| May 26, 2026 | $33.27 | $33.83 | $33.27 | $33.60 | $33.60 | 749K | +0.99% |
| May 22, 2026 | $33.32 | $33.52 | $33.13 | $33.22 | $33.22 | 549K | -0.30% |
| May 21, 2026 | $33.04 | $33.37 | $32.68 | $33.28 | $33.28 | 573K | +0.73% |
| May 20, 2026 | $32.59 | $33.43 | $32.35 | $33.30 | $33.30 | 745K | +2.18% |
| May 19, 2026 | $32.51 | $32.60 | $32.06 | $32.47 | $32.47 | 491K | -0.12% |
| May 18, 2026 | $32.21 | $32.73 | $32.15 | $32.58 | $32.58 | 463K | +1.15% |
| May 15, 2026 | $32.67 | $32.67 | $31.84 | $32.06 | $32.06 | 704K | -1.87% |
| May 14, 2026 | $32.50 | $32.83 | $32.07 | $32.66 | $32.66 | 525K | +0.49% |
| May 13, 2026 | $32.59 | $32.80 | $32.13 | $32.19 | $32.19 | 571K | -1.23% |
| May 12, 2026 | $32.82 | $32.91 | $31.96 | $32.77 | $32.77 | 815K | -0.15% |
| May 11, 2026 | $33.57 | $33.70 | $32.69 | $32.73 | $32.73 | 750K | -2.50% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · UCB
Jan 1 → Dec 31 · 6 years2026+7.3%$31.14 → $33.41
+7.3%
2025-3.9%$32.50 → $31.22
-3.9%
2024+11.1%$29.08 → $32.31
+11.1%
2023-13.7%$33.90 → $29.26
-13.7%
2022-6.2%$36.05 → $33.80
-6.2%
2021+4.3%$34.47 → $35.94
+4.3%
Best Year2024 · +11.1%
Worst Year2023 · -13.7%
Positive Years3 / 6
Avg Annual Return-0.2%
6Y Total Return-3.1%
6Y CAGR~-0.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,124.90+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.60+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.55+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$486.35+0.00%
Mkt Cap $429.7B
Bank of America Corporation
BAC
$53.87+0.00%
Mkt Cap $382.3B
Royal Bank of Canada
RY.TO
$272.12+0.00%
Mkt Cap $380.0B
Morgan Stanley
MS
$213.61+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$91.71+0.00%
Mkt Cap $315.2B
The Goldman Sachs Group, Inc.
GS
$1,050.09+0.00%
Mkt Cap $309.8BWhat If You Invested in UCB?
If you invested $1,000 in UCB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,695
Total Return+69.5%
CAGR~+5.4% / yr
Profit+$695
Based on Jun 8, 2016 · $19.72Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
United Community Banks, Inc.（UCB）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $33.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UCB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UCB 历史股价FMP 日线复权 OHLCV