Skip to main content
logo
Union Bankshares, Inc. (UNB)
NASDAQ: UNB · Real-Time Price · USD
25.19
+0.15 (0.60%)
Feb 4, 2026, 11:17 AM EST - Market open

Union Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202625.1925.4125.1925.40-1.44%664
Feb 3, 202625.2725.4524.9625.0425.040.72%10,460
Feb 2, 202624.7125.2724.4824.8624.86-0.12%9,456
Jan 30, 202624.8025.3024.7624.8924.89-0.36%17,019
Jan 29, 202624.9325.0324.5424.9824.620.44%10,748
Jan 28, 202624.7124.8724.2524.8724.511.10%8,538
Jan 27, 202624.2624.8423.9524.6024.251.49%14,898
Jan 26, 202624.1824.4324.0024.2423.891.30%12,524
Jan 23, 202624.8224.8223.9323.9323.59-3.90%12,524
Jan 22, 202624.4525.1924.4524.9024.542.34%5,338
Jan 21, 202624.6024.6024.1924.3323.980.45%9,354
Jan 20, 202624.4724.7524.2224.2223.87-2.26%13,011
Jan 16, 202624.9725.2524.7824.7824.42-0.12%9,249
Jan 15, 202624.3425.2524.3424.8124.450.85%14,643
Jan 14, 202624.4924.7524.4024.6024.250.82%5,880
Jan 13, 202624.3424.6924.0824.4024.05-0.45%12,246
Jan 12, 202624.6324.6324.4924.5124.16-0.37%3,783
Jan 9, 202624.4824.6324.3024.6024.250.45%10,769
Jan 8, 202624.2024.6023.8724.4924.143.33%11,698
Jan 7, 202623.5224.5823.5023.7023.36-0.17%11,091
Jan 6, 202623.7723.9823.3223.7423.40-1.21%6,513
Jan 5, 202623.9024.3323.8424.0323.681.31%23,230
Jan 2, 202623.5623.8023.5623.7223.38-0.04%3,642
Dec 31, 202523.4623.7523.4623.7323.390.55%4,873
Dec 30, 202523.6223.6223.3023.6023.260.68%4,858
Dec 29, 202523.9223.9223.3023.4423.10-0.34%17,079
Dec 26, 202523.4623.8423.2823.5223.18-0.30%6,933
Dec 24, 202523.9923.9923.3723.5923.25-0.42%7,483
Dec 23, 202523.5524.4723.5523.6923.35-0.42%7,502
Dec 22, 202523.7624.0023.5623.7923.450.13%15,492
Dec 19, 202524.0024.1823.6423.7623.42-1.82%19,403
Dec 18, 202523.6624.9923.4524.2023.852.72%103,751
Dec 17, 202523.4723.5623.1923.5623.221.07%11,213
Dec 16, 202523.0824.4123.0823.3122.970.78%50,965
Dec 15, 202523.7323.8523.1323.1322.80-2.53%13,097
Dec 12, 202523.9423.9523.1723.7323.392.59%10,020
Dec 11, 202523.2923.5323.0023.1322.80-0.34%9,278
Dec 10, 202523.2724.7122.9623.2122.880.22%21,377
Dec 9, 202523.0323.8023.0323.1622.83-1.36%6,370
Dec 8, 202523.1023.4822.9023.4823.142.04%10,796
Dec 5, 202523.0523.0522.6723.0122.68-0.35%4,655
Dec 4, 202523.0323.2523.0023.0922.76-1.28%12,618
Dec 3, 202523.7023.7023.0023.3923.053.40%8,714
Dec 2, 202522.4722.7422.1322.6222.290.35%5,586
Dec 1, 202523.5823.5822.5022.5422.22-2.55%9,044
Nov 28, 202523.1323.1323.1323.1322.802.07%1,224
Nov 26, 202523.0123.2722.6622.6622.33-1.86%7,844
Nov 25, 202523.0123.2923.0123.0922.76-0.90%14,983
Nov 24, 202522.5523.3722.5423.3022.960.43%2,740
Nov 21, 202521.5523.2021.5523.2022.877.91%7,945