NasdaqGS - Delayed Quote • USD
United Community Banks, Inc. (UCBI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 24.52 | 25.29 | 24.47 | 25.25 | 25.25 | 1,035,200 |
Apr 18, 2024 | 24.55 | 24.82 | 24.46 | 24.70 | 24.70 | 476,400 |
Apr 17, 2024 | 24.84 | 25.11 | 24.55 | 24.57 | 24.57 | 668,900 |
Apr 16, 2024 | 24.68 | 24.80 | 24.40 | 24.54 | 24.54 | 625,000 |
Apr 15, 2024 | 24.83 | 25.13 | 24.64 | 24.90 | 24.90 | 857,000 |
Apr 12, 2024 | 24.57 | 24.82 | 24.51 | 24.78 | 24.78 | 421,300 |
Apr 11, 2024 | 25.01 | 25.15 | 24.62 | 24.92 | 24.92 | 522,500 |
Apr 10, 2024 | 25.56 | 26.06 | 24.62 | 24.90 | 24.90 | 952,200 |
Apr 9, 2024 | 25.72 | 26.14 | 25.69 | 26.13 | 26.13 | 482,300 |
Apr 8, 2024 | 25.54 | 25.77 | 25.43 | 25.61 | 25.61 | 281,300 |
Apr 5, 2024 | 25.08 | 25.44 | 24.87 | 25.31 | 25.31 | 372,100 |
Apr 4, 2024 | 25.52 | 25.79 | 25.18 | 25.25 | 25.25 | 761,700 |
Apr 3, 2024 | 24.80 | 25.22 | 24.80 | 25.12 | 25.12 | 724,400 |
Apr 2, 2024 | 25.01 | 25.18 | 24.79 | 25.04 | 25.04 | 734,900 |
Apr 1, 2024 | 26.14 | 26.27 | 25.28 | 25.29 | 25.29 | 665,600 |
Mar 28, 2024 | 25.85 | 26.44 | 25.85 | 26.32 | 26.32 | 850,100 |
Mar 27, 2024 | 24.95 | 25.99 | 24.92 | 25.97 | 25.97 | 578,600 |
Mar 26, 2024 | 25.28 | 25.28 | 24.74 | 24.75 | 24.75 | 399,800 |
Mar 25, 2024 | 24.92 | 25.35 | 24.91 | 24.99 | 24.99 | 621,400 |
Mar 22, 2024 | 25.59 | 25.59 | 24.69 | 24.80 | 24.80 | 897,500 |
Mar 21, 2024 | 25.51 | 25.85 | 25.38 | 25.47 | 25.47 | 1,250,900 |
Mar 20, 2024 | 24.62 | 25.68 | 24.57 | 25.35 | 25.35 | 1,394,800 |
Mar 19, 2024 | 24.75 | 25.05 | 24.71 | 24.76 | 24.76 | 411,800 |
Mar 18, 2024 | 25.16 | 25.30 | 24.75 | 24.84 | 24.84 | 422,500 |
Mar 15, 2024 | 24.73 | 25.27 | 24.73 | 25.10 | 25.10 | 1,418,400 |
Mar 14, 2024 | 0.23 Dividend | |||||
Mar 14, 2024 | 25.45 | 25.54 | 24.67 | 24.92 | 24.92 | 681,900 |
Mar 13, 2024 | 25.47 | 25.93 | 25.47 | 25.71 | 25.48 | 601,100 |
Mar 12, 2024 | 25.95 | 26.09 | 25.45 | 25.59 | 25.36 | 411,600 |
Mar 11, 2024 | 26.18 | 26.36 | 26.03 | 26.10 | 25.87 | 331,600 |
Mar 8, 2024 | 26.74 | 26.74 | 26.15 | 26.22 | 25.99 | 388,900 |
Mar 7, 2024 | 26.57 | 26.82 | 26.15 | 26.24 | 26.01 | 492,400 |
Mar 6, 2024 | 26.32 | 26.76 | 25.59 | 26.27 | 26.03 | 500,600 |
Mar 5, 2024 | 24.89 | 26.32 | 24.85 | 26.26 | 26.03 | 680,400 |
Mar 4, 2024 | 25.63 | 26.00 | 25.02 | 25.03 | 24.81 | 669,800 |
Mar 1, 2024 | 25.82 | 25.89 | 25.34 | 25.65 | 25.42 | 402,100 |
Feb 29, 2024 | 26.17 | 26.51 | 25.82 | 26.01 | 25.78 | 588,900 |
Feb 28, 2024 | 25.40 | 26.01 | 25.35 | 25.56 | 25.33 | 630,800 |
Feb 27, 2024 | 25.76 | 25.99 | 25.59 | 25.75 | 25.52 | 1,716,100 |
Feb 26, 2024 | 25.75 | 26.06 | 25.45 | 25.67 | 25.44 | 569,400 |
Feb 23, 2024 | 26.19 | 26.39 | 25.81 | 26.06 | 25.83 | 552,100 |
Feb 22, 2024 | 26.43 | 26.74 | 25.69 | 26.18 | 25.95 | 815,300 |
Feb 21, 2024 | 26.68 | 26.79 | 26.43 | 26.57 | 26.33 | 665,900 |
Feb 20, 2024 | 26.75 | 27.14 | 26.73 | 26.79 | 26.55 | 393,000 |
Feb 16, 2024 | 27.47 | 27.62 | 27.08 | 27.14 | 26.90 | 503,800 |
Feb 15, 2024 | 26.88 | 28.00 | 26.87 | 27.66 | 27.41 | 776,200 |
Feb 14, 2024 | 26.54 | 26.73 | 26.06 | 26.63 | 26.39 | 546,900 |
Feb 13, 2024 | 26.49 | 26.94 | 25.71 | 26.15 | 25.92 | 860,600 |
Feb 12, 2024 | 27.18 | 28.16 | 27.13 | 27.88 | 27.63 | 547,000 |
Feb 9, 2024 | 26.99 | 27.35 | 26.53 | 27.24 | 27.00 | 503,400 |
Feb 8, 2024 | 26.49 | 26.94 | 26.48 | 26.91 | 26.67 | 457,900 |
Feb 7, 2024 | 26.78 | 26.91 | 26.25 | 26.68 | 26.44 | 484,700 |
Feb 6, 2024 | 26.74 | 27.08 | 26.56 | 26.77 | 26.53 | 440,300 |
Feb 5, 2024 | 26.95 | 27.03 | 26.51 | 26.81 | 26.57 | 569,800 |
Feb 2, 2024 | 26.71 | 27.45 | 26.68 | 27.33 | 27.09 | 488,900 |
Feb 1, 2024 | 27.56 | 27.77 | 26.23 | 27.31 | 27.07 | 988,000 |
Jan 31, 2024 | 28.28 | 28.73 | 27.26 | 27.34 | 27.10 | 709,700 |
Jan 30, 2024 | 29.00 | 29.11 | 28.70 | 28.83 | 28.57 | 397,300 |
Jan 29, 2024 | 28.50 | 29.03 | 28.46 | 29.02 | 28.76 | 450,700 |
Jan 26, 2024 | 28.78 | 28.98 | 28.46 | 28.58 | 28.32 | 366,200 |
Jan 25, 2024 | 29.21 | 29.29 | 28.25 | 28.52 | 28.26 | 730,800 |
Jan 24, 2024 | 29.01 | 29.65 | 28.66 | 28.79 | 28.53 | 591,600 |
Jan 23, 2024 | 29.95 | 29.95 | 28.81 | 29.10 | 28.84 | 727,400 |
Jan 22, 2024 | 29.06 | 29.73 | 28.81 | 29.69 | 29.42 | 789,400 |
Jan 19, 2024 | 28.32 | 28.90 | 27.88 | 28.88 | 28.62 | 595,200 |
Jan 18, 2024 | 28.03 | 28.39 | 27.82 | 28.13 | 27.88 | 431,400 |
Jan 17, 2024 | 27.67 | 28.28 | 27.66 | 27.87 | 27.62 | 510,000 |
Jan 16, 2024 | 28.33 | 28.65 | 28.19 | 28.25 | 28.00 | 711,200 |
Jan 12, 2024 | 29.28 | 29.41 | 28.45 | 28.87 | 28.61 | 511,200 |
Jan 11, 2024 | 29.06 | 29.17 | 28.49 | 28.95 | 28.69 | 1,095,100 |
Jan 10, 2024 | 29.03 | 29.42 | 28.87 | 29.38 | 29.12 | 764,600 |
Jan 9, 2024 | 29.00 | 29.45 | 28.85 | 29.22 | 28.96 | 758,800 |
Jan 8, 2024 | 28.66 | 29.46 | 28.58 | 29.45 | 29.19 | 703,500 |
Jan 5, 2024 | 28.32 | 29.02 | 28.26 | 28.83 | 28.57 | 580,800 |
Jan 4, 2024 | 28.17 | 28.58 | 27.99 | 28.55 | 28.29 | 694,400 |
Jan 3, 2024 | 28.86 | 28.96 | 28.00 | 28.03 | 27.78 | 674,800 |
Jan 2, 2024 | 29.08 | 29.70 | 29.04 | 29.17 | 28.91 | 593,300 |
Dec 29, 2023 | 29.72 | 29.92 | 29.21 | 29.26 | 29.00 | 582,500 |
Dec 28, 2023 | 29.67 | 30.04 | 29.45 | 29.93 | 29.66 | 340,800 |
Dec 27, 2023 | 29.85 | 30.09 | 29.74 | 29.96 | 29.69 | 399,700 |
Dec 26, 2023 | 29.86 | 30.10 | 29.08 | 29.91 | 29.64 | 663,400 |
Dec 22, 2023 | 29.67 | 29.97 | 29.49 | 29.63 | 29.36 | 393,000 |
Dec 21, 2023 | 29.50 | 29.56 | 28.92 | 29.36 | 29.10 | 586,100 |
Dec 20, 2023 | 29.93 | 30.47 | 29.24 | 29.24 | 28.98 | 802,600 |
Dec 19, 2023 | 29.81 | 30.40 | 29.80 | 30.05 | 29.78 | 698,100 |
Dec 18, 2023 | 30.15 | 30.30 | 29.65 | 29.70 | 29.43 | 527,900 |
Dec 15, 2023 | 30.43 | 30.43 | 29.55 | 29.96 | 29.69 | 2,787,100 |
Dec 14, 2023 | 0.23 Dividend | |||||
Dec 14, 2023 | 29.55 | 30.75 | 29.55 | 30.21 | 29.94 | 1,078,700 |
Dec 13, 2023 | 27.50 | 29.34 | 27.34 | 29.32 | 28.83 | 801,800 |
Dec 12, 2023 | 27.59 | 27.80 | 27.37 | 27.49 | 27.03 | 463,500 |
Dec 11, 2023 | 27.45 | 27.75 | 27.20 | 27.63 | 27.17 | 484,000 |
Dec 8, 2023 | 27.16 | 27.65 | 27.05 | 27.49 | 27.03 | 524,500 |
Dec 7, 2023 | 26.63 | 27.14 | 26.42 | 27.14 | 26.69 | 506,500 |
Dec 6, 2023 | 26.45 | 27.31 | 26.42 | 26.48 | 26.04 | 584,000 |
Dec 5, 2023 | 26.39 | 26.39 | 26.02 | 26.15 | 25.71 | 416,600 |
Dec 4, 2023 | 26.01 | 26.55 | 26.01 | 26.42 | 25.98 | 727,800 |
Dec 1, 2023 | 24.50 | 26.25 | 24.48 | 26.23 | 25.79 | 515,000 |
Nov 30, 2023 | 24.78 | 24.85 | 24.53 | 24.65 | 24.24 | 466,000 |
Nov 29, 2023 | 24.57 | 24.95 | 24.20 | 24.69 | 24.28 | 516,800 |
Nov 28, 2023 | 24.35 | 24.40 | 24.02 | 24.33 | 23.92 | 465,800 |
Nov 27, 2023 | 24.43 | 24.43 | 24.17 | 24.35 | 23.94 | 444,700 |
Nov 24, 2023 | 24.56 | 24.59 | 24.39 | 24.56 | 24.15 | 143,600 |
Nov 22, 2023 | 24.57 | 24.72 | 24.31 | 24.49 | 24.08 | 373,900 |
Nov 21, 2023 | 24.80 | 24.81 | 24.25 | 24.26 | 23.85 | 359,900 |
Nov 20, 2023 | 24.91 | 25.02 | 24.65 | 24.93 | 24.51 | 511,800 |
Nov 17, 2023 | 25.08 | 25.34 | 24.88 | 24.95 | 24.53 | 561,000 |
Nov 16, 2023 | 25.03 | 25.18 | 24.63 | 24.80 | 24.39 | 450,300 |
Nov 15, 2023 | 24.75 | 25.33 | 24.75 | 25.14 | 24.72 | 837,400 |
Nov 14, 2023 | 24.27 | 25.40 | 24.27 | 24.82 | 24.41 | 901,500 |
Nov 13, 2023 | 22.80 | 23.38 | 22.65 | 23.15 | 22.76 | 615,800 |
Nov 10, 2023 | 22.95 | 23.13 | 22.59 | 22.98 | 22.60 | 452,400 |
Nov 9, 2023 | 23.24 | 23.24 | 22.49 | 22.84 | 22.46 | 591,100 |
Nov 8, 2023 | 23.41 | 23.41 | 23.04 | 23.17 | 22.78 | 477,900 |
Nov 7, 2023 | 23.45 | 23.78 | 22.91 | 23.30 | 22.91 | 446,700 |
Nov 6, 2023 | 23.99 | 24.24 | 23.43 | 23.58 | 23.19 | 557,500 |
Nov 3, 2023 | 24.25 | 24.62 | 23.92 | 24.00 | 23.60 | 1,097,500 |
Nov 2, 2023 | 22.37 | 23.53 | 22.34 | 23.42 | 23.03 | 745,800 |
Nov 1, 2023 | 22.05 | 22.18 | 21.63 | 22.05 | 21.68 | 742,900 |
Oct 31, 2023 | 22.20 | 22.42 | 21.95 | 22.09 | 21.72 | 771,400 |
Oct 30, 2023 | 22.34 | 22.50 | 21.98 | 22.17 | 21.80 | 997,300 |
Oct 27, 2023 | 22.68 | 22.77 | 21.87 | 22.02 | 21.65 | 623,200 |
Oct 26, 2023 | 22.24 | 23.00 | 22.24 | 22.68 | 22.30 | 660,600 |
Oct 25, 2023 | 22.14 | 22.44 | 21.64 | 22.14 | 21.77 | 728,400 |
Oct 24, 2023 | 22.86 | 23.00 | 21.97 | 22.28 | 21.91 | 696,200 |
Oct 23, 2023 | 22.70 | 23.32 | 22.54 | 22.67 | 22.29 | 734,800 |
Oct 20, 2023 | 23.71 | 23.71 | 22.74 | 22.77 | 22.39 | 941,600 |
Oct 19, 2023 | 23.68 | 24.34 | 23.62 | 23.68 | 23.28 | 901,700 |
Oct 18, 2023 | 25.41 | 25.41 | 24.01 | 24.13 | 23.73 | 909,400 |
Oct 17, 2023 | 25.44 | 26.55 | 25.23 | 26.19 | 25.75 | 665,400 |
Oct 16, 2023 | 25.22 | 25.69 | 25.17 | 25.62 | 25.19 | 511,800 |
Oct 13, 2023 | 25.66 | 25.66 | 24.88 | 24.92 | 24.50 | 384,300 |
Oct 12, 2023 | 25.99 | 25.99 | 25.33 | 25.42 | 24.99 | 399,000 |
Oct 11, 2023 | 26.11 | 26.48 | 25.82 | 26.03 | 25.59 | 717,400 |
Oct 10, 2023 | 26.11 | 26.42 | 25.99 | 26.09 | 25.65 | 485,700 |
Oct 9, 2023 | 25.49 | 26.15 | 25.49 | 25.92 | 25.49 | 531,600 |
Oct 6, 2023 | 25.28 | 26.00 | 25.11 | 25.83 | 25.40 | 682,900 |
Oct 5, 2023 | 24.74 | 25.50 | 24.72 | 25.44 | 25.01 | 644,600 |
Oct 4, 2023 | 24.61 | 24.82 | 24.27 | 24.76 | 24.35 | 468,800 |
Oct 3, 2023 | 24.73 | 24.87 | 24.32 | 24.55 | 24.14 | 539,800 |
Oct 2, 2023 | 25.34 | 25.40 | 24.70 | 24.84 | 24.42 | 810,500 |
Sep 29, 2023 | 25.26 | 25.63 | 25.13 | 25.41 | 24.99 | 736,500 |
Sep 28, 2023 | 24.76 | 25.32 | 24.70 | 25.02 | 24.60 | 675,400 |
Sep 27, 2023 | 24.77 | 25.04 | 24.52 | 24.67 | 24.26 | 477,100 |
Sep 26, 2023 | 25.02 | 25.28 | 24.72 | 24.77 | 24.36 | 600,300 |
Sep 25, 2023 | 24.65 | 25.25 | 24.45 | 25.23 | 24.81 | 390,300 |
Sep 22, 2023 | 25.03 | 25.10 | 24.61 | 24.71 | 24.30 | 407,900 |
Sep 21, 2023 | 25.43 | 25.60 | 24.96 | 24.96 | 24.54 | 436,400 |
Sep 20, 2023 | 26.16 | 26.39 | 25.62 | 25.64 | 25.21 | 682,000 |
Sep 19, 2023 | 25.69 | 26.08 | 25.62 | 26.00 | 25.57 | 680,000 |
Sep 18, 2023 | 25.99 | 26.03 | 25.28 | 25.65 | 25.22 | 996,400 |
Sep 15, 2023 | 25.85 | 26.16 | 25.69 | 26.05 | 25.61 | 1,570,900 |
Sep 14, 2023 | 0.23 Dividend | |||||
Sep 14, 2023 | 25.55 | 26.06 | 25.33 | 26.04 | 25.60 | 553,200 |
Sep 13, 2023 | 25.92 | 25.92 | 24.91 | 25.52 | 24.87 | 510,300 |
Sep 12, 2023 | 25.64 | 25.98 | 25.46 | 25.81 | 25.15 | 302,700 |
Sep 11, 2023 | 25.84 | 26.08 | 25.51 | 25.58 | 24.93 | 447,100 |
Sep 8, 2023 | 25.66 | 25.90 | 25.22 | 25.73 | 25.07 | 298,200 |
Sep 7, 2023 | 25.55 | 25.79 | 25.34 | 25.57 | 24.92 | 452,000 |
Sep 6, 2023 | 26.62 | 26.80 | 25.68 | 25.83 | 25.17 | 503,200 |
Sep 5, 2023 | 27.42 | 27.42 | 26.14 | 26.60 | 25.92 | 638,400 |
Sep 1, 2023 | 27.12 | 27.87 | 27.12 | 27.59 | 26.88 | 428,000 |
Aug 31, 2023 | 27.13 | 27.38 | 26.84 | 27.00 | 26.31 | 674,800 |
Aug 30, 2023 | 27.27 | 27.27 | 26.94 | 27.14 | 26.45 | 237,200 |
Aug 29, 2023 | 27.11 | 27.48 | 26.95 | 27.29 | 26.59 | 296,700 |
Aug 28, 2023 | 27.05 | 27.46 | 26.97 | 27.11 | 26.42 | 337,500 |
Aug 25, 2023 | 27.24 | 27.36 | 26.50 | 26.88 | 26.19 | 294,500 |
Aug 24, 2023 | 26.71 | 27.41 | 26.67 | 27.12 | 26.43 | 404,400 |
Aug 23, 2023 | 26.50 | 26.95 | 26.29 | 26.87 | 26.18 | 370,000 |
Aug 22, 2023 | 27.38 | 27.59 | 26.54 | 26.54 | 25.86 | 372,600 |
Aug 21, 2023 | 27.79 | 27.98 | 27.14 | 27.37 | 26.67 | 398,700 |
Aug 18, 2023 | 27.45 | 27.96 | 27.39 | 27.68 | 26.97 | 493,700 |
Aug 17, 2023 | 27.87 | 28.03 | 27.66 | 27.76 | 27.05 | 356,100 |
Aug 16, 2023 | 28.01 | 28.32 | 27.75 | 27.79 | 27.08 | 421,500 |
Aug 15, 2023 | 28.51 | 28.63 | 28.02 | 28.06 | 27.34 | 423,900 |
Aug 14, 2023 | 29.24 | 29.24 | 28.76 | 29.03 | 28.29 | 369,000 |
Aug 11, 2023 | 29.21 | 29.60 | 29.10 | 29.47 | 28.72 | 345,700 |
Aug 10, 2023 | 29.65 | 29.96 | 29.26 | 29.36 | 28.61 | 348,600 |
Aug 9, 2023 | 29.75 | 29.76 | 29.40 | 29.56 | 28.80 | 379,300 |
Aug 8, 2023 | 29.35 | 30.00 | 28.73 | 29.90 | 29.14 | 474,600 |
Aug 7, 2023 | 29.61 | 30.18 | 29.47 | 30.15 | 29.38 | 543,200 |
Aug 4, 2023 | 29.40 | 29.91 | 29.30 | 29.64 | 28.88 | 385,000 |
Aug 3, 2023 | 28.89 | 29.56 | 28.68 | 29.48 | 28.73 | 419,400 |
Aug 2, 2023 | 28.52 | 29.01 | 28.49 | 28.95 | 28.21 | 427,500 |
Aug 1, 2023 | 29.00 | 29.07 | 28.44 | 29.03 | 28.29 | 389,700 |
Jul 31, 2023 | 29.03 | 29.38 | 28.87 | 29.07 | 28.33 | 487,200 |
Jul 28, 2023 | 29.00 | 29.20 | 28.58 | 28.99 | 28.25 | 446,600 |
Jul 27, 2023 | 29.31 | 29.31 | 28.39 | 28.64 | 27.91 | 645,400 |
Jul 26, 2023 | 29.00 | 29.48 | 28.59 | 29.08 | 28.34 | 861,600 |
Jul 25, 2023 | 28.90 | 29.01 | 28.38 | 28.57 | 27.84 | 659,400 |
Jul 24, 2023 | 27.72 | 28.78 | 27.72 | 28.72 | 27.99 | 714,900 |
Jul 21, 2023 | 28.20 | 28.23 | 27.50 | 27.91 | 27.20 | 811,700 |
Jul 20, 2023 | 27.83 | 28.02 | 27.09 | 27.94 | 27.23 | 1,212,500 |
Jul 19, 2023 | 28.00 | 28.34 | 26.81 | 28.21 | 27.49 | 1,186,000 |
Jul 18, 2023 | 27.89 | 28.71 | 27.71 | 28.55 | 27.82 | 1,202,400 |
Jul 17, 2023 | 26.67 | 27.66 | 26.58 | 27.51 | 26.81 | 626,400 |
Jul 14, 2023 | 27.27 | 27.27 | 26.69 | 26.81 | 26.12 | 950,800 |
Jul 13, 2023 | 26.38 | 27.13 | 26.33 | 27.09 | 26.40 | 713,700 |
Jul 12, 2023 | 26.11 | 26.55 | 25.96 | 26.33 | 25.66 | 574,700 |
Jul 11, 2023 | 25.53 | 25.85 | 25.24 | 25.77 | 25.11 | 355,000 |
Jul 10, 2023 | 25.17 | 25.90 | 25.06 | 25.36 | 24.71 | 535,700 |
Jul 7, 2023 | 24.78 | 25.63 | 24.59 | 25.26 | 24.61 | 564,400 |
Jul 6, 2023 | 24.85 | 24.90 | 24.29 | 24.77 | 24.14 | 546,400 |
Jul 5, 2023 | 25.47 | 25.63 | 24.94 | 25.19 | 24.55 | 523,900 |
Jul 3, 2023 | 25.01 | 25.80 | 25.01 | 25.69 | 25.03 | 310,900 |
Jun 30, 2023 | 25.52 | 25.52 | 24.97 | 24.99 | 24.35 | 449,000 |
Jun 29, 2023 | 24.82 | 25.37 | 24.82 | 25.23 | 24.58 | 384,100 |
Jun 28, 2023 | 24.44 | 24.71 | 24.19 | 24.62 | 23.99 | 369,600 |
Jun 27, 2023 | 24.45 | 25.00 | 24.12 | 24.60 | 23.97 | 496,000 |
Jun 26, 2023 | 24.25 | 25.07 | 24.25 | 24.34 | 23.72 | 562,500 |
Jun 23, 2023 | 24.36 | 24.93 | 23.96 | 24.12 | 23.50 | 2,445,500 |
Jun 22, 2023 | 25.33 | 25.38 | 24.21 | 24.76 | 24.13 | 707,900 |
Jun 21, 2023 | 25.93 | 26.21 | 25.43 | 25.47 | 24.82 | 801,000 |
Jun 20, 2023 | 26.26 | 26.33 | 25.96 | 26.20 | 25.53 | 698,700 |
Jun 16, 2023 | 26.77 | 26.77 | 25.96 | 26.37 | 25.70 | 1,484,800 |
Jun 15, 2023 | 25.96 | 26.76 | 25.93 | 26.63 | 25.95 | 553,600 |
Jun 14, 2023 | 0.23 Dividend | |||||
Jun 14, 2023 | 26.54 | 26.89 | 25.69 | 25.91 | 25.25 | 551,400 |
Jun 13, 2023 | 26.37 | 27.12 | 26.22 | 26.84 | 25.93 | 424,800 |
Jun 12, 2023 | 26.73 | 27.17 | 25.94 | 26.27 | 25.38 | 615,600 |
Jun 9, 2023 | 26.87 | 27.07 | 26.26 | 26.58 | 25.68 | 448,600 |
Jun 8, 2023 | 26.82 | 26.92 | 26.12 | 26.83 | 25.92 | 611,800 |
Jun 7, 2023 | 26.23 | 27.28 | 25.97 | 26.95 | 26.04 | 763,500 |
Jun 6, 2023 | 24.21 | 26.13 | 23.81 | 25.79 | 24.91 | 1,325,100 |
Jun 5, 2023 | 25.11 | 25.17 | 23.58 | 24.20 | 23.38 | 540,000 |
Jun 2, 2023 | 23.83 | 25.11 | 23.57 | 24.93 | 24.08 | 598,000 |
Jun 1, 2023 | 22.78 | 23.59 | 22.51 | 23.33 | 22.54 | 415,400 |
May 31, 2023 | 23.22 | 23.31 | 22.24 | 22.61 | 21.84 | 829,200 |
May 30, 2023 | 23.40 | 23.50 | 22.32 | 23.35 | 22.56 | 389,300 |
May 26, 2023 | 22.91 | 23.35 | 22.40 | 23.32 | 22.53 | 340,600 |
May 25, 2023 | 22.80 | 23.09 | 22.40 | 22.94 | 22.16 | 381,100 |
May 24, 2023 | 23.24 | 23.24 | 22.79 | 23.07 | 22.29 | 437,800 |
May 23, 2023 | 23.34 | 24.18 | 22.99 | 23.41 | 22.62 | 611,000 |
May 22, 2023 | 22.73 | 23.47 | 22.31 | 23.31 | 22.52 | 494,000 |
May 19, 2023 | 23.24 | 23.57 | 21.96 | 22.41 | 21.65 | 762,200 |
May 18, 2023 | 22.77 | 23.16 | 22.42 | 23.01 | 22.23 | 597,700 |
May 17, 2023 | 21.60 | 22.97 | 21.40 | 22.76 | 21.99 | 658,400 |
May 16, 2023 | 21.59 | 21.81 | 21.08 | 21.09 | 20.37 | 383,400 |
May 15, 2023 | 21.16 | 21.77 | 21.06 | 21.57 | 20.84 | 385,400 |
May 12, 2023 | 21.36 | 21.86 | 20.78 | 21.11 | 20.39 | 420,600 |
May 11, 2023 | 21.39 | 21.69 | 21.09 | 21.15 | 20.43 | 441,600 |
May 10, 2023 | 22.09 | 22.09 | 21.32 | 21.79 | 21.05 | 477,200 |
May 9, 2023 | 21.53 | 22.42 | 21.21 | 21.55 | 20.82 | 480,500 |
May 8, 2023 | 22.78 | 23.20 | 21.60 | 21.65 | 20.92 | 626,000 |
May 5, 2023 | 22.59 | 22.97 | 21.85 | 22.41 | 21.65 | 565,100 |
May 4, 2023 | 21.57 | 21.85 | 20.37 | 21.56 | 20.83 | 753,000 |
May 3, 2023 | 22.86 | 23.49 | 22.13 | 22.31 | 21.55 | 732,100 |
May 2, 2023 | 24.40 | 24.43 | 22.53 | 22.71 | 21.94 | 673,800 |
May 1, 2023 | 25.05 | 25.08 | 24.43 | 24.58 | 23.75 | 564,700 |
Apr 28, 2023 | 24.60 | 25.04 | 24.17 | 24.90 | 24.06 | 691,700 |
Apr 27, 2023 | 24.53 | 24.85 | 24.18 | 24.60 | 23.77 | 896,300 |
Apr 26, 2023 | 24.85 | 25.17 | 24.20 | 24.48 | 23.65 | 607,000 |
Apr 25, 2023 | 25.72 | 26.01 | 24.68 | 24.79 | 23.95 | 761,400 |
Apr 24, 2023 | 26.23 | 26.75 | 26.04 | 26.10 | 25.21 | 635,400 |
Apr 21, 2023 | 27.29 | 27.47 | 26.39 | 26.41 | 25.51 | 910,700 |
Apr 20, 2023 | 27.11 | 27.72 | 27.11 | 27.45 | 26.52 | 899,800 |
Related Tickers
BFC Bank First Corporation
78.50
+3.55%
WSFS WSFS Financial Corporation
43.27
+3.39%
PFBC Preferred Bank
74.30
+2.85%
HBCP Home Bancorp, Inc.
36.09
+7.41%
FCBC First Community Bankshares, Inc.
33.10
+3.70%
OPOF Old Point Financial Corporation
14.78
+0.14%
OVLY Oak Valley Bancorp
24.30
+4.38%
CSHX Cashmere Valley Bank
50.50
0.00%
BCBP BCB Bancorp, Inc.
9.97
+4.73%
MCB Metropolitan Bank Holding Corp.
39.06
+18.01%