Stockscreener 앱 받기
34.11
1.01%
0.34
시간 외 거래:
34.11
United Community Banks Inc 주식 (UCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $34.44 | $33.88 | $0.565 | 951,795.0 | +1.01% |
| 2026-10-01 | $33.78 | $32.64 | $1.14 | 1,115,184.0 | +1.26% |
| 2026-09-30 | $33.98 | $33.19 | $0.79 | 828,493.0 | -0.74% |
| 2026-09-29 | $34.16 | $33.50 | $0.665 | 859,220.0 | -1.15% |
| 2026-09-28 | $34.38 | $33.80 | $0.585 | 1,085,169.0 | -0.70% |
| 2026-09-25 | $34.41 | $33.95 | $0.46 | 1,020,286.0 | +1.03% |
| 2026-09-24 | $34.01 | $33.41 | $0.60 | 659,814.0 | +1.10% |
| 2026-09-23 | $34.23 | $33.50 | $0.73 | 708,570.0 | -1.99% |
| 2026-09-22 | $34.86 | $34.19 | $0.67 | 786,034.0 | -1.16% |
| 2026-09-21 | $34.94 | $34.59 | $0.35 | 609,805.0 | -0.29% |
| 2026-09-18 | $34.75 | $34.32 | $0.43 | 1,714,721.0 | +0.14% |
| 2026-09-17 | $35.24 | $34.62 | $0.625 | 656,765.0 | -0.57% |
| 2026-09-16 | $35.59 | $34.18 | $1.41 | 1,154,883.0 | -1.41% |
| 2026-09-15 | $35.69 | $34.79 | $0.9009 | 1,046,425.0 | -0.11% |
| 2026-09-14 | $35.69 | $35.02 | $0.67 | 930,887.0 | +0.26% |
| 2026-09-11 | $35.66 | $34.91 | $0.76 | 670,751.0 | +0.40% |
| 2026-09-10 | $35.19 | $34.69 | $0.50 | 554,292.0 | +0.31% |
| 2026-09-09 | $35.52 | $34.80 | $0.725 | 856,262.0 | -0.71% |
| 2026-09-08 | $35.71 | $35.20 | $0.505 | 919,207.0 | -0.98% |
| 2026-09-04 | $35.73 | $35.18 | $0.55 | 473,480.0 | +0.71% |
| 2026-09-03 | $35.56 | $35.13 | $0.43 | 589,028.0 | +1.20% |
United Community Banks Inc 주식 (UCB) 연도별 가격 이력
이 심층 분석에서는 United Community Banks Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UCB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United Community Banks Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United Community Banks Inc 주식 (UCB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $34.44 | $32.64 | $1.80 | 3,018,774.0 | +2.28% |
| 2026-09 | $35.73 | $33.19 | $2.54 | 17,680,779.0 | -4.28% |
| 2026-08 | $37.05 | $34.61 | $2.44 | 15,213,501.0 | -1.69% |
| 2026-07 | $37.18 | $34.33 | $2.85 | 21,196,497.0 | +1.00% |
| 2026-06 | $35.66 | $32.12 | $3.54 | 24,923,658.0 | +6.49% |
| 2026-05 | $34.26 | $31.84 | $2.42 | 12,070,335.0 | -1.14% |
| 2026-04 | $35.07 | $31.32 | $3.75 | 19,420,687.0 | +5.84% |
| 2026-03 | $32.82 | $29.38 | $3.44 | 19,871,874.0 | -2.11% |
| 2026-02 | $36.77 | $31.97 | $4.80 | 15,434,246.0 | -6.56% |
| 2026-01 | $35.72 | $30.73 | $4.99 | 20,495,889.0 | +10.28% |
United Community Banks Inc 주식 (UCB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $32.89 | $30.40 | $2.49 | 13,703,090.0 | +3.57% |
| 2025-11 | $31.62 | $28.65 | $2.97 | 12,985,945.0 | +4.66% |
| 2025-10 | $32.64 | $28.75 | $3.89 | 15,089,320.0 | -6.86% |
| 2025-09 | $34.04 | $30.89 | $3.15 | 12,436,023.0 | -6.14% |
| 2025-08 | $33.78 | $29.29 | $4.49 | 11,622,188.0 | +9.51% |
| 2025-07 | $32.12 | $29.65 | $2.47 | 14,361,994.0 | +2.38% |
| 2025-06 | $30.28 | $27.23 | $3.05 | 14,660,341.0 | +3.65% |
| 2025-05 | $30.27 | $27.36 | $2.91 | 10,952,222.0 | +4.09% |
| 2025-04 | $27.99 | $22.93 | $5.06 | 22,002,664.0 | -1.85% |
| 2025-03 | $32.71 | $27.36 | $5.35 | 18,182,103.0 | -12.72% |
| 2025-02 | $34.57 | $30.93 | $3.64 | 9,013,672.0 | -2.83% |
| 2025-01 | $33.82 | $29.48 | $4.34 | 12,820,992.0 | +2.66% |
United Community Banks Inc 주식 (UCB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.45 | $30.89 | $3.56 | 13,016,632.0 | -4.44% |
| 2024-11 | $35.38 | $27.38 | $8.00 | 12,446,065.0 | +18.80% |
| 2024-10 | $29.96 | $26.00 | $3.96 | 10,255,336.0 | -2.13% |
| 2024-09 | $30.43 | $27.57 | $2.86 | 10,690,867.0 | -4.56% |
| 2024-08 | $31.15 | $27.23 | $3.92 | 6,462,345.0 | +0.00% |
1.05%
0.46%
자본화:
|
볼륨(24시간):