American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

United Community Banks, Inc.

UCB Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

UCB historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of UCB by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Purchase $100,001 - $250,000 May 22, 2025
Ro Khanna House / D Purchase $15,001 - $50,000 May 22, 2025
Jefferson Shreve House / R Sale $50,001 - $100,000 May 12, 2025
Jefferson Shreve House / R Purchase $15,001 - $50,000 Mar 31, 2025
UCB Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
UCB Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
UCB Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in UCB holdings by institutional investors

Insider Trading

Quarterly net insider trading by UCB's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for UCB

Quiver Logo

No former government officials on record as having lobbied for UCB

Revolving Door Dashboard
Corporate Lobbying

UCB Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

UCB Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
UCB Income Statement
UCB Balance Sheet
UCB Cash Flow
U.S. Patents

New UCB patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to UCB from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
UCB News

Recent insights relating to UCB

CNBC Recommendations

Recent picks made for UCB stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in UCB

UCB Analyst Ratings

UCB Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
UCB Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $UCB stock a Buy, Sell, or Hold?

  • What is the price target for $UCB stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

UCB Top Shareholders
Shareholder
Shares Held
UCB Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $UCB stock?

  • Who owns the most shares of $UCB stock?

  • What funds own $UCB stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

UCB Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view UCB Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About UCB

United Community Banks Inc provides a wide range of financial products and services to the commercial, retail, governmental, educational, energy, health care and real estate sectors. This includes a variety of deposit products, secured and unsecured loans, mortgage loans, payment and commerce solutions, equipment finance services, wealth management, trust services, private banking, investment advisory services, insurance services, and other related financial services. These products and services are delivered through a variety of channels including its branches, other offices, the Internet, and mobile applications. It operates as a locally-focused community bank, supplemented by experienced, centralized support to deliver products and services to its c ustomers.

  • Address Greenville, SC
  • Market Cap 4.1 billion
  • Employees 3,141
  • Industrial Classification State Commercial Banks

United Community Banks, Inc. (UCB) Historical Stock Prices

United Community Banks, Inc. (UCB) closed at $33.88 on September 24, 2026. Over the past year its adjusted close ranged from $28.27 to $37.09. Daily prices go back to January 2, 2014, 3,201 trading days in all.

  • 1 month-3.50%
  • 3 months-3.37%
  • Year to date+10.24%
  • 1 year+10.39%
  • 3 years+34.28%
  • 5 years+11.15%
  • Max+92.17%
See every congressional and insider trade on the UCB price chart

Quiver Premium charts UCB's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 24, 2026 33.70 34.01 33.41 33.88 33.88 659,816
Sep 23, 2026 34.13 34.23 33.50 33.51 33.51 708,455
Sep 22, 2026 34.86 34.86 34.19 34.19 34.19 786,035
Sep 21, 2026 34.83 34.94 34.59 34.59 34.59 609,807
Sep 18, 2026 34.58 34.75 34.32 34.69 34.69 1,715,542
Sep 17, 2026 35.14 35.24 34.62 34.64 34.64 656,786
Sep 16, 2026 35.59 35.59 34.18 34.84 34.84 1,154,994
Sep 15, 2026$0.26 dividend 35.12 35.69 34.79 35.34 35.34 1,102,361
Sep 14, 2026 35.24 35.69 35.02 35.38 35.38 930,889
Sep 11, 2026 35.58 35.66 34.91 35.29 35.29 670,752
Sep 10, 2026 35.05 35.19 34.69 35.15 35.15 554,294
Sep 9, 2026 35.19 35.52 34.80 35.04 35.04 856,264
Sep 8, 2026 35.53 35.71 35.20 35.29 35.29 920,249
Sep 4, 2026 35.18 35.73 35.18 35.64 35.64 476,374
Sep 3, 2026 35.24 35.56 35.13 35.39 35.39 589,031
Sep 2, 2026 34.44 35.30 34.32 34.97 34.97 856,409
Sep 1, 2026 34.73 34.91 34.00 34.11 34.11 700,280
Aug 31, 2026 35.14 35.18 34.74 34.84 34.84 555,541
Aug 28, 2026 35.39 35.60 35.12 35.18 35.18 682,004
Aug 27, 2026 34.89 35.24 34.61 35.23 35.23 377,980
Aug 26, 2026 35.25 35.37 34.98 35.22 35.22 573,279
Aug 25, 2026 35.47 35.47 35.05 35.11 35.11 656,119
Aug 24, 2026 35.62 35.94 35.38 35.40 35.40 496,896
Aug 21, 2026 35.83 35.91 35.27 35.58 35.58 719,989
Aug 20, 2026 35.50 35.80 35.38 35.53 35.53 725,834
Aug 19, 2026 36.42 36.55 35.21 35.75 35.75 914,109
Aug 18, 2026 36.80 36.80 36.21 36.55 36.55 768,541
Aug 17, 2026 35.99 36.92 35.98 36.63 36.63 1,204,780
Aug 14, 2026 36.68 37.05 36.63 36.74 36.74 750,018
Aug 13, 2026 36.63 36.80 36.42 36.76 36.76 850,874
Aug 12, 2026 36.17 36.47 36.03 36.40 36.40 616,741
Aug 11, 2026 35.73 36.22 35.55 36.14 36.14 864,686
Aug 10, 2026 35.34 35.57 35.09 35.40 35.40 714,367
Aug 7, 2026 35.49 35.74 35.30 35.51 35.51 685,291
Aug 6, 2026 36.25 36.28 35.68 35.70 35.70 841,856
Aug 5, 2026 36.16 36.20 35.93 36.07 36.07 648,044
Aug 4, 2026 35.82 36.32 35.62 36.14 36.14 761,584
Aug 3, 2026 34.92 36.04 34.92 35.83 35.83 820,533
Jul 31, 2026 35.43 35.61 35.08 35.44 35.44 856,109
Jul 30, 2026 35.85 35.85 35.26 35.29 35.29 1,369,001
Jul 29, 2026 35.37 35.73 35.31 35.59 35.59 1,176,067
Jul 28, 2026 35.31 35.72 35.28 35.68 35.68 782,245
Jul 27, 2026 35.38 35.66 35.17 35.17 35.17 914,272
Jul 24, 2026 34.97 35.52 34.88 35.25 35.25 1,001,045
Jul 23, 2026 34.63 34.93 34.33 34.89 34.89 1,221,138
Jul 22, 2026 35.36 35.36 34.74 34.99 34.99 1,439,981
Jul 21, 2026 35.49 35.81 34.80 35.35 35.35 1,325,542
Jul 20, 2026 36.39 36.52 35.95 36.03 36.03 885,204
Jul 17, 2026 36.78 37.08 36.17 36.45 36.45 1,168,735
Jul 16, 2026 36.13 37.18 35.98 37.09 37.09 940,584
Jul 15, 2026 35.63 36.33 35.31 36.00 36.00 598,366
Jul 14, 2026 35.60 35.79 35.37 35.61 35.61 917,469
Jul 13, 2026 35.69 35.73 35.26 35.54 35.54 801,973
Jul 10, 2026 35.22 35.63 35.18 35.55 35.55 877,663
Jul 9, 2026 34.61 35.41 34.61 35.26 35.26 719,490
Jul 8, 2026 35.18 35.29 34.35 34.59 34.59 879,775
Jul 7, 2026 35.89 35.98 35.30 35.30 35.30 646,906
Jul 6, 2026 35.35 35.80 35.27 35.65 35.65 652,649
Jul 2, 2026 36.20 36.30 35.17 35.49 35.49 1,299,899
Jul 1, 2026 35.33 36.20 35.17 36.05 36.05 1,018,218
Jun 30, 2026 35.23 35.45 35.05 35.09 35.09 922,584
Jun 29, 2026 35.37 35.62 35.07 35.36 35.36 1,395,006
Jun 26, 2026 35.32 35.66 35.14 35.61 35.61 3,076,881
Jun 25, 2026 34.62 35.19 34.58 35.06 35.06 1,080,103
Jun 24, 2026 34.05 34.66 33.90 34.55 34.55 1,159,918
Jun 23, 2026 33.61 34.13 33.42 34.04 34.04 1,031,696
Jun 22, 2026 32.96 33.40 32.85 33.38 33.38 1,070,341
Jun 18, 2026 32.73 33.08 32.70 32.85 32.85 1,742,446
Jun 17, 2026 32.99 33.34 32.16 32.56 32.56 1,359,323
Jun 16, 2026 33.79 33.99 33.17 33.31 33.31 994,268
Jun 15, 2026$0.25 dividend 34.57 34.81 33.34 33.45 33.45 1,043,402
Jun 12, 2026 34.50 34.77 34.47 34.63 34.37 966,413
Jun 11, 2026 34.24 34.40 33.66 34.27 34.02 1,196,242
Jun 10, 2026 34.05 34.28 33.85 33.97 33.72 686,886
Jun 9, 2026 33.53 34.36 33.51 33.74 33.49 872,990
Jun 8, 2026 33.20 33.83 33.20 33.26 33.01 1,072,017
Jun 5, 2026 33.34 33.59 33.23 33.34 33.09 638,672
Jun 4, 2026 32.78 33.28 32.77 33.22 32.97 773,128
Jun 3, 2026 32.54 32.64 32.12 32.25 32.01 952,773
Jun 2, 2026 32.22 33.01 32.22 32.88 32.64 1,992,257
Jun 1, 2026 32.62 32.80 32.16 32.31 32.07 1,187,417
May 29, 2026 33.09 33.28 32.91 32.95 32.71 849,068
May 28, 2026 33.07 33.38 32.77 33.10 32.85 538,721
May 27, 2026 33.65 33.79 33.17 33.30 33.05 564,959
May 26, 2026 33.27 33.83 33.27 33.60 33.35 748,938
May 22, 2026 33.32 33.52 33.13 33.22 32.97 549,212
May 21, 2026 33.04 33.37 32.68 33.28 33.03 572,948
May 20, 2026 32.59 33.43 32.35 33.30 33.05 745,353
May 19, 2026 32.51 32.60 32.06 32.47 32.23 491,322
May 18, 2026 32.21 32.73 32.15 32.58 32.34 462,630
May 15, 2026 32.67 32.67 31.84 32.06 31.82 704,017
May 14, 2026 32.50 32.83 32.07 32.66 32.42 525,058
May 13, 2026 32.59 32.80 32.13 32.19 31.95 570,486
May 12, 2026 32.82 32.91 31.95 32.77 32.53 814,692
May 11, 2026 33.57 33.70 32.69 32.73 32.49 750,133
May 8, 2026 33.55 33.70 33.27 33.36 33.11 622,576
May 7, 2026 33.96 34.09 33.43 33.56 33.31 513,145
May 6, 2026 33.91 34.26 33.81 33.94 33.69 644,888
May 5, 2026 33.36 33.70 33.09 33.58 33.33 441,284
May 4, 2026 33.21 33.66 33.12 33.19 32.94 556,256
May 1, 2026 33.46 33.82 33.08 33.52 33.27 565,072
Apr 30, 2026 32.86 33.69 32.75 33.33 33.08 727,531
Apr 29, 2026 33.46 33.77 33.05 33.15 32.90 800,002
Apr 28, 2026 34.11 34.35 33.55 33.64 33.39 734,006
Apr 27, 2026 33.10 33.91 33.08 33.69 33.44 649,549
Apr 24, 2026 33.59 33.79 32.95 33.08 32.84 726,553
Apr 23, 2026 33.05 33.68 32.85 33.67 33.42 880,671
Apr 22, 2026 33.13 33.26 32.66 32.89 32.65 965,867
Apr 21, 2026 33.46 34.71 32.37 33.18 32.93 1,807,132
Apr 20, 2026 33.97 34.62 33.97 34.31 34.05 950,223
Apr 17, 2026 33.87 34.84 33.81 34.15 33.90 1,163,403
Apr 16, 2026 33.24 33.53 33.24 33.43 33.18 802,879
Apr 15, 2026 33.83 33.83 33.31 33.39 33.14 1,084,130
Apr 14, 2026 33.97 34.12 33.69 33.81 33.56 855,135
Apr 13, 2026 33.78 34.19 33.58 34.17 33.92 800,709
Apr 10, 2026 34.67 34.67 33.81 33.99 33.74 1,018,717
Apr 9, 2026 33.88 35.07 33.64 34.84 34.58 1,614,332
Apr 8, 2026 33.28 33.72 33.23 33.46 33.21 966,123
Apr 7, 2026 32.20 32.52 31.98 32.46 32.22 853,981
Apr 6, 2026 32.05 32.36 31.82 32.31 32.07 571,013
Apr 2, 2026 31.54 32.10 31.32 32.09 31.85 735,489
Apr 1, 2026 31.57 32.27 31.57 31.95 31.71 807,937
Mar 31, 2026 31.28 31.73 31.02 31.49 31.26 1,027,603
Mar 30, 2026 31.11 31.23 30.78 30.84 30.61 810,700
Mar 27, 2026 31.01 31.30 30.84 30.93 30.70 720,158
Mar 26, 2026 30.98 31.41 30.93 31.35 31.12 548,754
Mar 25, 2026 31.42 31.53 30.93 31.21 30.98 553,738
Mar 24, 2026 30.38 31.31 30.36 31.08 30.85 714,314
Mar 23, 2026 30.91 31.33 30.46 30.65 30.42 1,015,791
Mar 20, 2026 30.01 30.12 29.63 30.11 29.89 2,159,106
Mar 19, 2026 29.72 30.09 29.45 29.90 29.68 804,435
Mar 18, 2026 29.92 30.08 29.50 29.71 29.49 1,141,689
Mar 17, 2026 30.35 30.36 29.70 29.95 29.73 587,757
Mar 16, 2026 30.27 30.50 29.89 29.91 29.69 723,821
Mar 13, 2026$0.25 dividend 30.21 30.26 29.70 29.94 29.72 803,806
Mar 12, 2026 29.65 30.46 29.64 30.18 29.71 656,992
Mar 11, 2026 30.45 30.68 30.06 30.45 29.97 905,398
Mar 10, 2026 30.53 31.25 30.17 30.61 30.13 986,599
Mar 9, 2026 30.27 30.83 29.38 30.59 30.11 1,189,322
Mar 6, 2026 31.08 31.18 30.42 30.93 30.45 1,064,499
Mar 5, 2026 32.19 32.36 31.71 32.03 31.53 676,928
Mar 4, 2026 32.48 32.82 32.27 32.54 32.03 920,546
Mar 3, 2026 31.57 32.72 31.33 32.40 31.89 1,014,894
Mar 2, 2026 31.56 32.80 31.34 32.51 32.00 1,006,279
Feb 27, 2026 33.61 33.73 31.97 32.17 31.67 1,507,002
Feb 26, 2026 33.78 34.36 33.73 34.33 33.79 1,013,521
Feb 25, 2026 33.33 33.80 33.16 33.67 33.14 708,887
Feb 24, 2026 33.29 33.54 32.91 33.10 32.58 585,495
Feb 23, 2026 34.34 34.70 32.98 33.31 32.79 998,686
Feb 20, 2026 34.52 34.88 34.12 34.74 34.20 815,619
Feb 19, 2026 34.36 34.56 34.16 34.55 34.01 621,845
Feb 18, 2026 34.90 35.47 34.40 34.56 34.02 857,152
Feb 17, 2026 34.85 35.11 34.29 34.87 34.33 767,844
Feb 13, 2026 34.64 34.80 34.16 34.56 34.02 536,152
Feb 12, 2026 35.34 35.54 33.98 34.54 34.00 682,137
Feb 11, 2026 35.69 35.96 34.80 34.97 34.42 539,081
Feb 10, 2026 35.86 35.98 34.98 35.37 34.82 656,941
Feb 9, 2026 36.17 36.50 35.88 35.89 35.33 636,913
Feb 6, 2026 36.42 36.77 36.29 36.51 35.94 940,978
Feb 5, 2026 35.99 36.37 35.64 36.07 35.51 961,422
Feb 4, 2026 35.70 36.25 35.52 35.88 35.32 846,401
Feb 3, 2026 35.04 35.95 34.83 35.37 34.82 1,021,450
Feb 2, 2026 34.33 35.36 34.06 34.99 34.44 856,167
Jan 30, 2026 34.37 34.69 34.01 34.43 33.89 931,408
Jan 29, 2026 34.39 34.77 34.20 34.70 34.16 1,100,222
Jan 28, 2026 34.13 34.53 33.99 34.23 33.70 1,255,930
Jan 27, 2026 33.74 34.11 33.61 34.01 33.48 1,096,326
Jan 26, 2026 33.83 34.20 33.26 33.57 33.05 1,146,943
Jan 23, 2026 34.90 34.97 33.77 33.87 33.34 939,630
Jan 22, 2026 35.09 35.72 34.95 35.11 34.56 1,165,430
Jan 21, 2026 33.75 35.37 33.75 35.15 34.60 2,112,046
Jan 20, 2026 33.34 33.98 33.34 33.50 32.98 1,334,526
Jan 16, 2026 33.85 34.05 33.64 33.86 33.33 996,339
Jan 15, 2026 33.30 34.15 33.30 33.91 33.38 941,042
Jan 14, 2026 31.33 33.68 31.33 33.39 32.87 1,306,005
Jan 13, 2026 32.83 32.98 32.45 32.48 31.97 968,622
Jan 12, 2026 32.68 32.94 32.56 32.69 32.18 757,079
Jan 9, 2026 33.31 33.42 32.84 33.04 32.52 782,265
Jan 8, 2026 32.41 33.59 32.41 33.28 32.76 767,567
Jan 7, 2026 32.34 32.72 32.02 32.53 32.02 1,176,589
Jan 6, 2026 31.86 32.34 31.77 32.26 31.76 696,860
Jan 5, 2026 31.31 32.54 31.31 32.11 31.61 612,188
Jan 2, 2026 31.14 31.56 30.73 31.45 30.96 514,621
Dec 31, 2025 31.65 31.79 31.14 31.22 30.73 474,770
Dec 30, 2025 31.84 31.84 31.58 31.65 31.16 372,471
Dec 29, 2025 32.39 32.46 31.80 31.85 31.35 502,682
Dec 26, 2025 32.60 32.60 32.03 32.27 31.77 478,445
Dec 24, 2025 32.37 32.55 32.15 32.52 32.01 328,092
Dec 23, 2025 32.73 32.82 32.35 32.44 31.93 619,811
Dec 22, 2025 32.26 32.66 32.26 32.45 31.94 563,659
Dec 19, 2025 32.25 32.51 31.95 32.26 31.76 1,417,109
Dec 18, 2025 32.66 32.72 32.28 32.36 31.85 926,665
Dec 17, 2025 32.27 32.83 32.23 32.46 31.95 1,091,205
Dec 16, 2025 32.45 32.47 32.03 32.28 31.77 877,996
Dec 15, 2025$0.25 dividend 32.41 32.67 32.11 32.28 31.77 779,529
Dec 12, 2025 32.59 32.61 32.04 32.39 31.64 704,133
Dec 11, 2025 32.38 32.89 32.17 32.42 31.67 662,052
Dec 10, 2025 31.33 32.69 31.32 32.38 31.63 880,436
Dec 9, 2025 31.57 31.91 31.26 31.41 30.68 693,680
Dec 8, 2025 31.28 31.65 31.04 31.21 30.49 759,149
Dec 5, 2025 31.13 31.29 31.06 31.11 30.39 427,572
Dec 4, 2025 31.19 31.40 31.10 31.36 30.63 428,628
Dec 3, 2025 30.79 31.52 30.70 31.29 30.56 575,543
Dec 2, 2025 31.09 31.45 30.67 30.71 30.00 480,520
Dec 1, 2025 30.44 31.00 30.40 30.96 30.24 594,614
Nov 28, 2025 30.84 31.01 30.53 30.56 29.85 428,384
Nov 26, 2025 31.00 31.39 30.93 30.93 30.21 1,115,559
Nov 25, 2025 30.41 31.62 30.39 31.23 30.50 736,089
Nov 24, 2025 30.46 30.58 30.24 30.34 29.64 526,025
Nov 21, 2025 29.85 30.91 29.77 30.53 29.82 731,355
Nov 20, 2025 30.05 30.55 29.51 29.75 29.06 879,473
Nov 19, 2025 29.37 29.81 29.36 29.77 29.08 668,214
Nov 18, 2025 28.87 29.57 28.82 29.35 28.67 774,581
Nov 17, 2025 30.09 30.13 28.86 28.94 28.27 699,726
Nov 14, 2025 29.88 30.31 29.48 30.24 29.54 677,297
Nov 13, 2025 29.93 30.35 29.69 29.98 29.28 612,268
Nov 12, 2025 30.41 30.75 30.09 30.13 29.43 859,603
Nov 11, 2025 30.12 30.32 29.71 30.27 29.57 495,888
Nov 10, 2025 30.03 30.35 29.91 30.09 29.39 542,909
Nov 7, 2025 29.45 29.98 29.23 29.97 29.27 732,753
Nov 6, 2025 29.36 29.67 29.11 29.49 28.81 545,712
Nov 5, 2025 29.22 29.71 29.10 29.45 28.77 613,247
Nov 4, 2025 29.11 29.36 28.79 29.17 28.49 587,899
Nov 3, 2025 28.98 29.34 28.65 29.34 28.66 767,970
Oct 31, 2025 28.95 29.27 28.75 29.20 28.52 669,774
Oct 30, 2025 29.03 29.50 28.94 29.27 28.59 734,154
Oct 29, 2025 29.51 30.01 28.94 29.23 28.55 704,848
Oct 28, 2025 30.00 30.00 29.57 29.81 29.12 435,798
Oct 27, 2025 30.11 30.22 29.84 30.07 29.37 486,047
Oct 24, 2025 30.23 30.38 29.86 29.93 29.24 668,070
Oct 23, 2025 30.28 30.28 29.72 29.86 29.17 812,663
Oct 22, 2025 31.07 31.39 29.04 30.06 29.36 771,953
Oct 21, 2025 30.51 30.61 30.22 30.22 29.52 686,262
Oct 20, 2025 30.14 30.68 30.04 30.49 29.78 565,826
Oct 17, 2025 29.82 30.05 29.41 29.96 29.27 672,853
Oct 16, 2025 31.24 31.40 29.28 29.48 28.80 775,504
Oct 15, 2025 32.54 32.64 31.39 31.55 30.82 533,438
Oct 14, 2025 31.31 32.63 31.23 32.40 31.65 628,756
Oct 13, 2025 30.99 31.54 30.82 31.49 30.76 684,240
Oct 10, 2025 32.16 32.39 30.47 30.50 29.79 836,113
Oct 9, 2025 31.98 32.23 31.65 32.02 31.28 530,744
Oct 8, 2025 32.21 32.34 31.86 32.01 31.27 469,497
Oct 7, 2025 31.86 32.11 31.80 32.07 31.33 831,857
Oct 6, 2025 31.80 32.33 31.50 31.85 31.11 562,091
Oct 3, 2025 31.26 31.86 31.26 31.51 30.78 1,006,011
Oct 2, 2025 30.86 31.25 30.79 31.15 30.43 652,952
Oct 1, 2025 31.12 31.18 30.68 30.93 30.21 371,814
Sep 30, 2025 31.51 31.63 30.89 31.35 30.62 544,131
Sep 29, 2025 31.87 32.10 31.18 31.44 30.71 754,129
Sep 26, 2025 31.77 32.09 31.53 31.83 31.09 455,722
Sep 25, 2025 31.37 31.83 31.19 31.64 30.91 457,990
Sep 24, 2025 31.51 31.61 31.24 31.42 30.69 555,858

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
United Community Banks, Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at UCB, per a recent SEC DEF 14A filing. We estimate that the median employee at UNITED COMMUNITY BANKS INC is paid $63,405.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation