Union Bankshares, Inc. (UNB)
NASDAQ: UNB · Real-Time Price · USD
29.01
+1.12 (4.02%)
At close: Jul 24, 2025, 4:00 PM
28.70
-0.31 (-1.07%)
After-hours: Jul 24, 2025, 4:10 PM EDT

Union Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202527.8929.4927.6428.7028.702.90%20,011
Jul 23, 202527.1228.0027.1227.8927.89-0.07%5,946
Jul 22, 202528.1728.5627.5327.9127.911.05%12,610
Jul 21, 202527.2727.6926.5927.6227.623.56%7,254
Jul 18, 202527.4027.4226.6726.6726.67-1.95%6,231
Jul 17, 202527.2527.3027.1027.2027.200.78%6,011
Jul 16, 202527.0427.5626.5026.9926.991.05%7,988
Jul 15, 202527.3027.3026.4126.7126.71-3.85%7,364
Jul 14, 202528.1728.1727.6527.7827.78-0.25%4,354
Jul 11, 202528.5028.5027.8527.8527.85-3.33%2,985
Jul 10, 202528.6028.8228.5028.8128.810.56%4,844
Jul 9, 202528.6128.7027.5028.6528.650.14%3,289
Jul 8, 202527.0529.0026.9528.6128.613.47%29,090
Jul 7, 202527.8228.1527.5027.6527.65-2.43%9,316
Jul 3, 202527.1028.3427.1028.3428.343.24%5,207
Jul 2, 202527.5127.5126.8927.4527.451.14%8,730
Jul 1, 202526.9928.2726.9827.1427.141.95%20,554
Jun 30, 202526.2926.6726.0826.6226.621.10%19,244
Jun 27, 202526.3326.5925.8726.3326.331.11%419,266
Jun 26, 202525.9126.4425.6726.0426.04-2.91%12,669
Jun 25, 202525.5126.8225.0026.8226.823.23%13,886
Jun 24, 202526.0026.3325.6525.9825.981.29%10,244
Jun 23, 202525.9026.3525.0925.6525.65-1.00%28,417
Jun 20, 202526.0026.5025.6325.9125.91-3.75%6,802
Jun 18, 202526.8127.0824.9726.9226.920.41%27,972
Jun 17, 202527.7627.8826.8126.8126.81-3.42%16,369
Jun 16, 202528.0728.0727.7627.7627.76-1.39%6,217
Jun 13, 202528.3828.7128.1528.1528.15-0.81%6,093
Jun 12, 202528.3828.6328.3828.3828.38-0.04%5,651
Jun 11, 202528.4028.7628.2828.3928.39-0.07%3,264
Jun 10, 202528.5328.8528.1228.4128.41-1.97%5,187
Jun 9, 202528.6829.2528.1328.9828.981.03%3,519
Jun 6, 202528.7928.8628.5828.6928.69-0.36%2,246
Jun 5, 202528.4029.0528.3328.7928.791.98%6,686
Jun 4, 202528.5629.7227.9728.2328.230.82%8,141
Jun 3, 202528.4028.4528.0028.0028.00-4.70%6,003
Jun 2, 202529.8129.8229.3829.3829.38-0.37%4,281
May 30, 202529.6930.3129.4929.4929.49-2.32%2,837
May 29, 202529.1230.1928.4830.1930.191.21%9,533
May 28, 202529.0029.9927.7329.8329.833.94%10,593
May 27, 202531.2731.2728.3928.7028.70-5.78%19,227
May 23, 202530.6831.2730.2230.4630.46-1.26%8,397
May 22, 202530.2931.3030.2930.8530.85-0.48%9,760
May 21, 202532.7032.7030.5331.0031.00-3.13%12,357
May 20, 202534.0034.5929.4632.0032.00-6.32%45,622
May 19, 202533.6134.5632.8534.1634.16-1.10%10,744
May 16, 202534.8035.4934.5434.5434.54-1.31%4,680
May 15, 202535.8135.8434.9035.0035.00-2.23%9,660
May 14, 202534.2936.0033.9935.8035.804.37%22,070
May 13, 202534.2634.6833.1734.3034.30-0.38%14,157