Union Bankshares, Inc. (UNB)
NASDAQ: UNB · Real-Time Price · USD
24.52
+0.02 (0.08%)
Oct 10, 2025, 10:35 AM EDT - Market open
Union Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 25.90 | 25.90 | 25.90 | 24.60 | - | 0.41% | 3,212 |
| Oct 9, 2025 | 25.97 | 25.97 | 24.50 | 24.50 | 24.50 | -2.39% | 8,687 |
| Oct 8, 2025 | 24.91 | 25.87 | 24.91 | 25.10 | 25.10 | -0.44% | 5,091 |
| Oct 7, 2025 | 25.12 | 25.44 | 25.10 | 25.21 | 25.21 | 0.44% | 3,305 |
| Oct 6, 2025 | 25.61 | 25.61 | 24.80 | 25.10 | 25.10 | 0.44% | 3,678 |
| Oct 3, 2025 | 24.75 | 25.47 | 24.75 | 24.99 | 24.99 | 1.22% | 8,439 |
| Oct 2, 2025 | 24.72 | 24.75 | 24.50 | 24.69 | 24.69 | - | 7,285 |
| Oct 1, 2025 | 24.74 | 24.80 | 24.60 | 24.69 | 24.69 | -0.28% | 11,668 |
| Sep 30, 2025 | 25.00 | 25.00 | 24.51 | 24.76 | 24.76 | -2.13% | 11,278 |
| Sep 29, 2025 | 25.79 | 25.79 | 24.72 | 25.30 | 25.30 | 0.24% | 4,533 |
| Sep 26, 2025 | 25.15 | 26.43 | 24.78 | 25.24 | 25.24 | 0.44% | 36,065 |
| Sep 25, 2025 | 25.40 | 25.40 | 25.02 | 25.13 | 25.13 | -1.68% | 6,264 |
| Sep 24, 2025 | 25.84 | 25.84 | 25.39 | 25.56 | 25.56 | -1.08% | 12,056 |
| Sep 23, 2025 | 26.01 | 26.14 | 25.70 | 25.84 | 25.84 | -0.46% | 7,119 |
| Sep 22, 2025 | 26.32 | 26.39 | 25.95 | 25.96 | 25.96 | -1.18% | 12,153 |
| Sep 19, 2025 | 26.00 | 26.54 | 26.00 | 26.27 | 26.27 | 1.04% | 57,181 |
| Sep 18, 2025 | 25.91 | 26.13 | 25.91 | 26.00 | 26.00 | 0.66% | 8,822 |
| Sep 17, 2025 | 26.03 | 26.11 | 25.83 | 25.83 | 25.83 | -0.65% | 8,414 |
| Sep 16, 2025 | 26.34 | 26.34 | 25.97 | 26.00 | 26.00 | -0.95% | 9,011 |
| Sep 15, 2025 | 26.03 | 26.27 | 26.01 | 26.25 | 26.25 | 1.00% | 4,496 |
| Sep 12, 2025 | 26.00 | 26.00 | 25.81 | 25.99 | 25.99 | -0.04% | 3,852 |
| Sep 11, 2025 | 25.74 | 26.07 | 25.74 | 26.00 | 26.00 | 1.09% | 3,710 |
| Sep 10, 2025 | 25.99 | 25.99 | 25.72 | 25.72 | 25.72 | -1.04% | 4,615 |
| Sep 9, 2025 | 26.34 | 26.34 | 25.99 | 25.99 | 25.99 | -0.04% | 5,159 |
| Sep 8, 2025 | 26.03 | 26.10 | 25.99 | 26.00 | 26.00 | 0.54% | 6,201 |
| Sep 5, 2025 | 25.86 | 26.36 | 25.85 | 25.86 | 25.86 | -0.73% | 4,279 |
| Sep 4, 2025 | 26.03 | 26.05 | 26.00 | 26.05 | 26.05 | 0.70% | 3,027 |
| Sep 3, 2025 | 26.00 | 26.07 | 25.86 | 25.87 | 25.87 | -0.46% | 2,198 |
| Sep 2, 2025 | 26.10 | 26.10 | 25.85 | 25.99 | 25.99 | -0.69% | 7,462 |
| Aug 29, 2025 | 26.36 | 26.36 | 26.10 | 26.17 | 26.17 | 0.27% | 5,064 |
| Aug 28, 2025 | 26.54 | 26.54 | 25.81 | 26.10 | 26.10 | -0.76% | 4,849 |
| Aug 27, 2025 | 25.68 | 27.11 | 25.68 | 26.30 | 26.30 | -2.74% | 10,787 |
| Aug 26, 2025 | 26.46 | 27.04 | 26.15 | 27.04 | 27.04 | 3.60% | 4,432 |
| Aug 25, 2025 | 26.78 | 26.80 | 25.86 | 26.10 | 26.10 | -4.04% | 5,967 |
| Aug 22, 2025 | 25.90 | 27.20 | 25.90 | 27.20 | 27.20 | 4.86% | 12,170 |
| Aug 21, 2025 | 26.52 | 26.52 | 25.94 | 25.94 | 25.94 | -3.39% | 4,324 |
| Aug 20, 2025 | 26.31 | 26.85 | 26.07 | 26.85 | 26.85 | 1.02% | 7,470 |
| Aug 19, 2025 | 26.51 | 26.95 | 26.15 | 26.58 | 26.58 | -0.82% | 10,729 |
| Aug 18, 2025 | 27.28 | 27.28 | 26.80 | 26.80 | 26.80 | -1.83% | 4,599 |
| Aug 15, 2025 | 27.28 | 27.30 | 26.45 | 27.30 | 27.30 | 1.11% | 5,197 |
| Aug 14, 2025 | 26.92 | 27.32 | 26.92 | 27.00 | 27.00 | -2.35% | 6,286 |
| Aug 13, 2025 | 27.25 | 27.65 | 27.25 | 27.65 | 27.65 | 1.58% | 5,430 |
| Aug 12, 2025 | 26.45 | 27.22 | 26.25 | 27.22 | 27.22 | 3.58% | 4,954 |
| Aug 11, 2025 | 25.93 | 26.28 | 25.90 | 26.28 | 26.28 | 0.31% | 3,857 |
| Aug 8, 2025 | 26.02 | 27.25 | 26.00 | 26.20 | 26.20 | 0.58% | 5,047 |
| Aug 7, 2025 | 26.55 | 27.74 | 26.05 | 26.05 | 26.05 | -0.76% | 6,119 |
| Aug 6, 2025 | 26.89 | 26.99 | 26.25 | 26.25 | 26.25 | -2.02% | 4,930 |
| Aug 5, 2025 | 26.60 | 26.95 | 26.00 | 26.79 | 26.79 | 1.29% | 8,125 |
| Aug 4, 2025 | 27.00 | 27.41 | 25.90 | 26.45 | 26.45 | -0.71% | 14,911 |
| Aug 1, 2025 | 27.18 | 27.19 | 26.55 | 26.64 | 26.64 | -2.09% | 5,343 |