Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	UCBI	25.46	26.18	25.46	25.66	0.43	654,326	9,220	25.10	26.17
2024-04-30	Q	UCBI	25.50	25.55	25.19	25.23	-0.41	449,604	5,569	25.10	28.16
2024-04-29	Q	UCBI	26.02	26.19	25.61	25.64	-0.34	474,208	5,453	22.94	28.16
2024-04-26	Q	UCBI	25.89	26.275	25.865	25.98	0.16	377,375	5,926	23.21	28.16
2024-04-25	Q	UCBI	25.97	26.06	25.37	25.82	-0.51	474,418	5,769	23.00	28.67
2024-04-24	Q	UCBI	25.80	26.5305	25.53	26.33	0.15	595,349	9,012	21.18	27.00
2024-04-23	Q	UCBI	25.54	26.30	25.305	26.18	0.64	553,966	9,460	22.25	29.30
2024-04-22	Q	UCBI	25.12	25.7599	25.08	25.54	0.29	556,280	7,703	22.91	30.56
2024-04-19	Q	UCBI	24.52	25.29	24.47	25.25	0.55	1,035,166	9,940	21.14	26.18
2024-04-18	Q	UCBI	24.55	24.82	24.46	24.70	0.13	476,414	4,688	22.10	26.18
2024-04-17	Q	UCBI	24.84	25.11	24.55	24.57	0.03	668,854	7,302	22.10	27.17
2024-04-16	Q	UCBI	24.68	24.80	24.40	24.54	-0.36	624,970	7,128	22.03	27.21
2024-04-15	Q	UCBI	24.77	25.125	24.64	24.89	0.11	857,043	7,398	21.14	26.18
2024-04-12	Q	UCBI	24.57	24.815	24.51	24.78	-0.14	421,300	5,474	22.10	26.28
2024-04-11	Q	UCBI	25.01	25.15	24.62	24.92	0.02	522,463	5,395	22.07	27.52
2024-04-10	Q	UCBI	25.56	26.06	24.62	24.90	-1.23	952,184	9,845	21.05	25.86
2024-04-09	Q	UCBI	25.72	26.14	25.69	26.13	0.52	482,290	5,143	23.17	30.56
2024-04-08	Q	UCBI	25.54	25.77	25.43	25.61	0.30	281,280	3,095	25.31	25.92
2024-04-05	Q	UCBI	25.08	25.44	24.8701	25.31	0.06	372,105	4,267	22.47	28.07
2024-04-04	Q	UCBI	25.52	25.79	25.18	25.25	0.13	761,674	4,721	22.61	25.75
2024-04-03	Q	UCBI	24.80	25.22	24.80	25.12	0.08	724,420	5,206	24.62	30.56
2024-04-02	Q	UCBI	25.01	25.18	24.79	25.04	-0.25	734,933	6,014	22.73	25.08
2024-04-01	Q	UCBI	26.14	26.27	25.28	25.29	-1.03	665,592	5,219	24.96	25.38
2024-03-29	Q	UCBI	25.85	26.44	25.85	26.32	0.35	0	0	25.79	27.38
2024-03-28	Q	UCBI	25.85	26.44	25.85	26.32	0.35	850,128	6,026	25.79	27.38
2024-03-27	Q	UCBI	24.95	25.99	24.92	25.97	1.22	578,602	5,878	24.42	25.97
2024-03-26	Q	UCBI	25.28	25.28	24.74	24.75	-0.24	399,820	4,701	24.57	24.88
2024-03-25	Q	UCBI	24.92	25.345	24.91	24.99	0.19	621,387	5,255	24.71	27.35
2024-03-22	Q	UCBI	25.59	25.59	24.69	24.80	-0.67	897,549	6,923	24.52	25.06
2024-03-21	Q	UCBI	25.51	25.85	25.375	25.47	0.12	1,250,897	8,893	24.80	25.58
2024-03-20	Q	UCBI	24.62	25.68	24.57	25.35	0.59	1,394,840	10,211	25.11	25.72
2024-03-19	Q	UCBI	24.75	25.05	24.71	24.76	-0.08	411,847	4,574	24.56	24.88
2024-03-18	Q	UCBI	25.16	25.30	24.75	24.84	-0.26	422,469	4,584	22.24	24.88
2024-03-15	Q	UCBI	24.73	25.265	24.73	25.10	0.18	1,418,352	6,845	24.80	27.95
2024-03-14	Q	UCBI	25.45	25.54	24.67	24.92	-0.56	681,898	7,491	24.57	25.18
2024-03-13	Q	UCBI	25.47	25.93	25.47	25.71	0.12	601,105	6,872	22.76	25.94
2024-03-12	Q	UCBI	25.95	26.09	25.45	25.59	-0.51	411,566	4,688	25.39	25.75
2024-03-11	Q	UCBI	26.18	26.36	26.03	26.10	-0.12	331,574	4,858	26.00	28.22
2024-03-08	Q	UCBI	26.74	26.74	26.15	26.22	-0.02	388,868	4,924	21.23	28.46
2024-03-07	Q	UCBI	26.57	26.82	26.15	26.24	-0.03	492,414	5,571	23.42	29.13
2024-03-06	Q	UCBI	26.32	26.76	25.59	26.27	0.01	500,600	6,936	23.33	28.80
2024-03-05	Q	UCBI	24.89	26.32	24.85	26.26	1.23	680,392	7,501	22.50	28.99
2024-03-04	Q	UCBI	25.63	26.00	25.02	25.03	-0.62	669,825	8,054	22.50	25.66
2024-03-01	Q	UCBI	25.82	25.89	25.34	25.65	-0.36	402,097	4,745	22.25	31.68
2024-02-29	Q	UCBI	26.17	26.51	25.82	26.01	0.45	588,917	6,573	25.11	31.55
2024-02-28	Q	UCBI	25.40	26.01	25.35	25.56	-0.19	630,768	6,334	25.11	25.77
2024-02-27	Q	UCBI	25.76	25.99	25.59	25.75	0.08	1,716,125	8,736	25.53	28.38
2024-02-26	Q	UCBI	25.75	26.06	25.45	25.67	-0.39	569,377	6,201	25.71	30.93
2024-02-23	Q	UCBI	26.19	26.39	25.81	26.06	-0.12	552,106	7,091	10.44	28.50
2024-02-22	Q	UCBI	26.43	26.74	25.69	26.18	-0.39	815,299	7,971	25.95	26.38
2024-02-21	Q	UCBI	26.68	26.79	26.43	26.57	-0.22	665,860	6,353	10.63	31.06
2024-02-20	Q	UCBI	26.75	27.14	26.73	26.79	-0.35	393,088	5,013	10.72	28.50
2024-02-19	Q	UCBI	27.47	27.62	27.08	27.14	-0.52	0	0	27.22	30.41
2024-02-16	Q	UCBI	27.47	27.62	27.08	27.14	-0.52	503,819	5,179	27.22	30.41
2024-02-15	Q	UCBI	26.88	28.00	26.87	27.66	1.03	776,172	7,444	25.05	27.77
2024-02-14	Q	UCBI	26.54	26.73	26.06	26.63	0.48	546,943	5,997	10.66	30.93
2024-02-13	Q	UCBI	26.49	26.94	25.71	26.15	-1.73	860,554	9,392	10.46	26.48
2024-02-12	Q	UCBI	27.18	28.16	27.13	27.88	0.64	547,006	7,189	11.16	29.05
2024-02-09	Q	UCBI	26.99	27.35	26.525	27.24	0.33	503,418	5,457	10.90	32.51
2024-02-08	Q	UCBI	26.49	26.935	26.48	26.91	0.23	457,937	6,267	10.76	32.51
2024-02-07	Q	UCBI	26.78	26.91	26.251	26.68	-0.09	484,704	6,326	10.68	32.64
2024-02-06	Q	UCBI	26.74	27.08	26.555	26.77	-0.04	440,300	4,702	10.70	27.18
2024-02-05	Q	UCBI	26.95	27.03	26.51	26.81	-0.52	569,798	6,168	26.58	27.03
2024-02-02	Q	UCBI	26.71	27.445	26.68	27.33	0.02	488,879	6,704	10.94	27.57