Union Bankshares, Inc. (UNB)
NASDAQ: UNB · Real-Time Price · USD
30.39
+0.39 (1.30%)
Jan 21, 2025, 4:00 PM EST - Market closed
Union Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 30.20 | 30.69 | 29.95 | 30.39 | 30.39 | 1.30% | 3,901 |
| Jan 17, 2025 | 29.36 | 30.76 | 29.36 | 30.00 | 30.00 | 0.42% | 5,594 |
| Jan 16, 2025 | 28.20 | 29.99 | 28.20 | 29.88 | 29.88 | 1.12% | 7,156 |
| Jan 15, 2025 | 29.75 | 30.00 | 29.29 | 29.55 | 29.55 | 1.46% | 6,202 |
| Jan 14, 2025 | 29.00 | 30.09 | 29.00 | 29.12 | 29.12 | -0.27% | 13,377 |
| Jan 13, 2025 | 29.86 | 29.86 | 28.24 | 29.20 | 29.20 | -1.08% | 8,026 |
| Jan 10, 2025 | 29.38 | 30.56 | 29.38 | 29.52 | 29.52 | 0.20% | 2,000 |
| Jan 8, 2025 | 29.48 | 30.30 | 28.80 | 29.46 | 29.46 | -1.21% | 4,680 |
| Jan 7, 2025 | 28.86 | 30.25 | 28.54 | 29.82 | 29.82 | 2.83% | 11,280 |
| Jan 6, 2025 | 29.11 | 30.00 | 28.90 | 29.00 | 29.00 | 0.94% | 11,367 |
| Jan 3, 2025 | 28.05 | 28.89 | 28.05 | 28.73 | 28.73 | 1.66% | 7,393 |
| Jan 2, 2025 | 28.42 | 28.42 | 27.93 | 28.26 | 28.26 | -2.25% | 8,837 |
| Dec 31, 2024 | 28.32 | 29.15 | 27.49 | 28.91 | 28.91 | 0.80% | 4,624 |
| Dec 30, 2024 | 28.54 | 29.11 | 28.00 | 28.68 | 28.68 | 0.28% | 6,315 |
| Dec 27, 2024 | 28.01 | 28.95 | 28.01 | 28.60 | 28.60 | 0.70% | 5,127 |
| Dec 26, 2024 | 27.87 | 30.20 | 27.87 | 28.40 | 28.40 | 1.79% | 16,220 |
| Dec 24, 2024 | 30.25 | 30.25 | 25.90 | 27.90 | 27.90 | -6.53% | 21,586 |
| Dec 23, 2024 | 31.24 | 31.32 | 29.85 | 29.85 | 29.85 | -5.24% | 10,596 |
| Dec 20, 2024 | 33.00 | 33.00 | 31.23 | 31.50 | 31.50 | -3.05% | 12,840 |
| Dec 19, 2024 | 31.27 | 33.69 | 31.00 | 32.49 | 32.49 | 0.87% | 13,423 |
| Dec 18, 2024 | 33.56 | 34.20 | 32.21 | 32.21 | 32.21 | -5.35% | 4,927 |
| Dec 17, 2024 | 34.05 | 34.50 | 33.86 | 34.03 | 34.03 | -1.08% | 6,305 |
| Dec 16, 2024 | 34.10 | 34.70 | 33.80 | 34.40 | 34.40 | 1.33% | 10,868 |
| Dec 13, 2024 | 35.07 | 35.98 | 33.95 | 33.95 | 33.95 | -4.63% | 9,498 |
| Dec 12, 2024 | 34.65 | 35.60 | 33.33 | 35.60 | 35.60 | 4.71% | 15,459 |
| Dec 11, 2024 | 34.56 | 35.60 | 34.00 | 34.00 | 34.00 | -2.58% | 6,556 |
| Dec 10, 2024 | 35.61 | 36.06 | 34.90 | 34.90 | 34.90 | -2.76% | 6,183 |
| Dec 9, 2024 | 35.60 | 36.25 | 35.19 | 35.89 | 35.89 | 0.81% | 7,496 |
| Dec 6, 2024 | 35.35 | 36.23 | 35.35 | 35.60 | 35.60 | - | 6,464 |
| Dec 5, 2024 | 36.90 | 37.00 | 35.30 | 35.60 | 35.60 | -3.89% | 21,894 |
| Dec 4, 2024 | 37.30 | 37.48 | 36.33 | 37.04 | 37.04 | -1.75% | 13,212 |
| Dec 3, 2024 | 36.30 | 37.70 | 35.60 | 37.70 | 37.70 | 4.66% | 21,704 |
| Dec 2, 2024 | 34.31 | 36.88 | 33.94 | 36.02 | 36.02 | 4.71% | 11,304 |
| Nov 29, 2024 | 35.10 | 35.10 | 31.68 | 34.40 | 34.40 | -0.92% | 16,164 |
| Nov 27, 2024 | 33.68 | 34.79 | 33.68 | 34.72 | 34.72 | 3.15% | 13,516 |
| Nov 26, 2024 | 31.95 | 34.24 | 31.25 | 33.66 | 33.66 | 7.78% | 19,223 |
| Nov 25, 2024 | 31.25 | 31.56 | 31.20 | 31.23 | 31.23 | 0.42% | 8,102 |
| Nov 22, 2024 | 30.57 | 31.25 | 30.57 | 31.10 | 31.10 | 0.21% | 1,787 |
| Nov 21, 2024 | 31.02 | 31.45 | 30.99 | 31.04 | 31.04 | -0.94% | 2,819 |
| Nov 20, 2024 | 30.95 | 31.33 | 30.95 | 31.33 | 31.33 | 0.45% | 1,656 |
| Nov 19, 2024 | 31.00 | 31.19 | 30.70 | 31.19 | 31.19 | 0.61% | 2,336 |
| Nov 18, 2024 | 31.00 | 31.22 | 29.98 | 31.00 | 31.00 | 0.36% | 4,334 |
| Nov 15, 2024 | 30.01 | 30.89 | 30.01 | 30.89 | 30.89 | 0.10% | 4,718 |
| Nov 14, 2024 | 30.38 | 30.90 | 29.99 | 30.86 | 30.86 | 0.62% | 4,272 |
| Nov 13, 2024 | 30.95 | 30.95 | 30.03 | 30.67 | 30.67 | -0.90% | 1,994 |
| Nov 12, 2024 | 30.70 | 31.00 | 29.80 | 30.95 | 30.95 | 0.81% | 7,118 |
| Nov 11, 2024 | 28.77 | 30.70 | 28.76 | 30.70 | 30.70 | 5.72% | 11,758 |
| Nov 8, 2024 | 29.04 | 29.31 | 28.99 | 29.04 | 29.04 | -0.95% | 3,016 |
| Nov 7, 2024 | 29.45 | 29.76 | 29.32 | 29.32 | 29.32 | -0.48% | 6,619 |
| Nov 6, 2024 | 29.00 | 29.50 | 28.10 | 29.46 | 29.46 | 2.47% | 7,008 |
| Nov 5, 2024 | 28.99 | 29.00 | 28.43 | 28.75 | 28.75 | 0.35% | 7,608 |
| Nov 4, 2024 | 28.31 | 28.86 | 28.01 | 28.65 | 28.65 | 1.60% | 14,357 |
| Nov 1, 2024 | 29.04 | 29.04 | 28.20 | 28.20 | 28.20 | -2.69% | 4,841 |
| Oct 31, 2024 | 28.83 | 29.24 | 27.60 | 28.98 | 28.98 | -0.41% | 6,972 |
| Oct 30, 2024 | 29.10 | 29.25 | 28.90 | 29.10 | 29.10 | -0.95% | 7,326 |
| Oct 29, 2024 | 29.27 | 29.38 | 28.99 | 29.38 | 29.38 | -0.74% | 3,154 |
| Oct 28, 2024 | 28.47 | 29.81 | 28.47 | 29.60 | 29.60 | 2.99% | 10,711 |
| Oct 25, 2024 | 28.40 | 28.99 | 28.25 | 28.74 | 28.74 | -0.86% | 10,474 |
| Oct 24, 2024 | 28.92 | 29.00 | 26.98 | 28.99 | 28.63 | 1.72% | 33,730 |
| Oct 23, 2024 | 26.75 | 28.50 | 26.75 | 28.50 | 28.15 | 4.05% | 7,408 |
| Oct 22, 2024 | 27.59 | 27.60 | 26.75 | 27.39 | 27.05 | -0.40% | 3,131 |
| Oct 21, 2024 | 27.50 | 27.50 | 26.62 | 27.50 | 27.16 | - | 3,777 |
| Oct 18, 2024 | 27.03 | 27.50 | 26.95 | 27.50 | 27.16 | 3.00% | 3,175 |
| Oct 17, 2024 | 26.08 | 26.70 | 26.08 | 26.70 | 26.37 | 0.07% | 4,039 |
| Oct 16, 2024 | 26.21 | 26.68 | 26.21 | 26.68 | 26.35 | 1.41% | 2,968 |
| Oct 15, 2024 | 26.38 | 26.80 | 26.00 | 26.31 | 25.99 | -1.83% | 8,090 |
| Oct 14, 2024 | 26.70 | 26.98 | 26.58 | 26.80 | 26.47 | 0.37% | 1,823 |
| Oct 11, 2024 | 25.90 | 26.99 | 25.90 | 26.70 | 26.37 | 2.93% | 6,431 |
| Oct 10, 2024 | 25.42 | 25.95 | 25.21 | 25.94 | 25.62 | -0.23% | 11,984 |
| Oct 9, 2024 | 25.21 | 26.00 | 25.21 | 26.00 | 25.68 | 3.22% | 3,618 |
| Oct 8, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.88 | 0.60% | 688 |
| Oct 7, 2024 | 25.30 | 25.30 | 25.00 | 25.04 | 24.73 | -0.04% | 3,244 |
| Oct 4, 2024 | 25.69 | 25.70 | 24.57 | 25.05 | 24.74 | -3.51% | 7,060 |
| Oct 3, 2024 | 26.28 | 26.28 | 25.68 | 25.96 | 25.64 | -0.92% | 1,356 |
| Oct 2, 2024 | 25.83 | 26.20 | 25.83 | 26.20 | 25.88 | 1.04% | 1,797 |
| Oct 1, 2024 | 25.96 | 25.96 | 25.90 | 25.93 | 25.61 | - | 1,916 |
| Sep 30, 2024 | 26.05 | 26.06 | 25.78 | 25.93 | 25.61 | -1.37% | 2,071 |
| Sep 27, 2024 | 26.50 | 26.50 | 26.29 | 26.29 | 25.97 | 0.34% | 1,420 |
| Sep 26, 2024 | 26.50 | 27.35 | 26.02 | 26.20 | 25.88 | -2.75% | 9,334 |
| Sep 25, 2024 | 26.84 | 26.94 | 26.84 | 26.94 | 26.61 | -0.26% | 886 |
| Sep 24, 2024 | 26.82 | 27.10 | 26.50 | 27.01 | 26.68 | 1.92% | 3,862 |
| Sep 23, 2024 | 26.79 | 27.20 | 26.42 | 26.50 | 26.17 | -3.46% | 3,472 |
| Sep 20, 2024 | 27.35 | 27.45 | 25.79 | 27.45 | 27.11 | -0.90% | 11,480 |
| Sep 19, 2024 | 25.91 | 27.99 | 25.67 | 27.70 | 27.36 | 8.37% | 10,581 |
| Sep 18, 2024 | 25.58 | 26.65 | 25.56 | 25.56 | 25.24 | -0.70% | 3,148 |
| Sep 17, 2024 | 25.76 | 26.25 | 25.50 | 25.74 | 25.42 | -1.00% | 2,873 |
| Sep 16, 2024 | 24.95 | 26.00 | 24.95 | 26.00 | 25.68 | 2.20% | 1,913 |
| Sep 13, 2024 | 25.56 | 25.56 | 24.89 | 25.44 | 25.13 | 2.91% | 3,014 |
| Sep 12, 2024 | 24.51 | 25.40 | 24.51 | 24.72 | 24.41 | -0.04% | 1,189 |
| Sep 11, 2024 | 25.28 | 25.28 | 24.11 | 24.73 | 24.42 | -2.37% | 5,426 |
| Sep 10, 2024 | 24.90 | 25.33 | 24.81 | 25.33 | 25.02 | 0.60% | 3,663 |
| Sep 9, 2024 | 25.16 | 26.14 | 24.37 | 25.18 | 24.87 | 1.00% | 12,751 |
| Sep 6, 2024 | 24.99 | 25.36 | 24.21 | 24.93 | 24.62 | -0.32% | 16,650 |
| Sep 5, 2024 | 26.17 | 26.17 | 24.98 | 25.01 | 24.70 | -4.47% | 9,805 |
| Sep 4, 2024 | 26.69 | 26.69 | 26.00 | 26.18 | 25.86 | -1.87% | 3,360 |
| Sep 3, 2024 | 26.25 | 26.77 | 26.07 | 26.68 | 26.35 | 2.62% | 2,928 |
| Aug 30, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.68 | -0.95% | 1,161 |
| Aug 29, 2024 | 27.13 | 27.13 | 26.25 | 26.25 | 25.93 | -2.02% | 1,394 |
| Aug 28, 2024 | 27.40 | 27.60 | 26.60 | 26.79 | 26.46 | -3.29% | 5,345 |
| Aug 27, 2024 | 26.18 | 27.82 | 25.70 | 27.70 | 27.36 | 4.53% | 20,772 |