Union Bankshares, Inc. (UNB)
NASDAQ: UNB · Real-Time Price · USD
35.70
+1.40 (4.08%)
At close: May 14, 2025, 4:00 PM
35.80
+0.10 (0.28%)
After-hours: May 14, 2025, 4:05 PM EDT
Union Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 34.29 | 35.89 | 33.99 | 35.84 | - | 4.49% | 16,161 |
| May 13, 2025 | 34.26 | 34.68 | 33.17 | 34.30 | 34.30 | -0.38% | 14,157 |
| May 12, 2025 | 34.99 | 35.00 | 34.43 | 34.43 | 34.43 | -0.20% | 11,140 |
| May 9, 2025 | 34.10 | 34.68 | 34.00 | 34.50 | 34.50 | 1.17% | 7,073 |
| May 8, 2025 | 34.30 | 34.40 | 34.10 | 34.10 | 34.10 | -0.12% | 6,995 |
| May 7, 2025 | 34.36 | 34.36 | 33.46 | 34.14 | 34.14 | 0.80% | 7,565 |
| May 6, 2025 | 34.20 | 34.20 | 33.87 | 33.87 | 33.87 | -1.25% | 2,452 |
| May 5, 2025 | 32.00 | 34.70 | 32.00 | 34.30 | 34.30 | 1.18% | 9,476 |
| May 2, 2025 | 33.94 | 34.30 | 33.79 | 33.90 | 33.90 | 1.53% | 10,728 |
| May 1, 2025 | 33.13 | 34.40 | 30.93 | 33.39 | 33.39 | 0.94% | 6,802 |
| Apr 30, 2025 | 33.57 | 34.85 | 33.08 | 33.08 | 33.08 | -0.99% | 7,895 |
| Apr 29, 2025 | 34.15 | 34.15 | 33.11 | 33.41 | 33.41 | -2.20% | 6,338 |
| Apr 28, 2025 | 34.51 | 34.65 | 33.87 | 34.16 | 34.16 | -1.92% | 8,807 |
| Apr 25, 2025 | 34.50 | 35.00 | 33.98 | 34.83 | 34.83 | -2.52% | 7,083 |
| Apr 24, 2025 | 35.04 | 35.73 | 34.38 | 35.73 | 35.36 | 2.00% | 20,802 |
| Apr 23, 2025 | 33.29 | 35.50 | 33.29 | 35.03 | 34.67 | 7.32% | 17,971 |
| Apr 22, 2025 | 30.60 | 33.67 | 30.60 | 32.64 | 32.31 | 5.63% | 15,978 |
| Apr 21, 2025 | 31.00 | 31.89 | 30.40 | 30.90 | 30.58 | -1.40% | 14,368 |
| Apr 17, 2025 | 31.54 | 32.20 | 30.77 | 31.34 | 31.02 | 1.13% | 17,351 |
| Apr 16, 2025 | 29.99 | 31.01 | 29.99 | 30.99 | 30.67 | 6.68% | 15,433 |
| Apr 15, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.75 | 1.75% | 3,053 |
| Apr 14, 2025 | 28.60 | 29.32 | 28.00 | 28.55 | 28.26 | 1.60% | 8,969 |
| Apr 11, 2025 | 29.30 | 29.30 | 28.10 | 28.10 | 27.81 | -3.50% | 10,715 |
| Apr 10, 2025 | 27.70 | 29.30 | 27.70 | 29.12 | 28.82 | 0.38% | 18,152 |
| Apr 9, 2025 | 27.94 | 29.97 | 27.84 | 29.01 | 28.71 | 6.11% | 8,830 |
| Apr 8, 2025 | 28.88 | 28.88 | 27.30 | 27.34 | 27.06 | -0.44% | 8,067 |
| Apr 7, 2025 | 27.38 | 28.02 | 27.00 | 27.46 | 27.18 | -2.03% | 8,365 |
| Apr 4, 2025 | 28.00 | 29.00 | 27.86 | 28.03 | 27.74 | -0.95% | 4,687 |
| Apr 3, 2025 | 28.89 | 30.55 | 28.30 | 28.30 | 28.01 | -6.04% | 8,488 |
| Apr 2, 2025 | 29.70 | 31.24 | 29.64 | 30.12 | 29.81 | -2.81% | 14,896 |
| Apr 1, 2025 | 31.01 | 31.85 | 30.92 | 30.99 | 30.67 | -1.53% | 13,326 |
| Mar 31, 2025 | 31.71 | 32.50 | 31.33 | 31.47 | 31.15 | -0.79% | 21,215 |
| Mar 28, 2025 | 32.90 | 32.90 | 31.72 | 31.72 | 31.40 | -3.88% | 6,876 |
| Mar 27, 2025 | 32.05 | 33.49 | 32.05 | 33.00 | 32.66 | 2.01% | 17,761 |
| Mar 26, 2025 | 32.26 | 32.90 | 32.00 | 32.35 | 32.02 | 0.31% | 11,741 |
| Mar 25, 2025 | 32.20 | 32.99 | 32.20 | 32.25 | 31.92 | -0.77% | 4,298 |
| Mar 24, 2025 | 31.90 | 32.51 | 31.58 | 32.50 | 32.17 | 3.21% | 11,919 |
| Mar 21, 2025 | 31.24 | 32.40 | 30.36 | 31.49 | 31.17 | 0.29% | 18,960 |
| Mar 20, 2025 | 29.41 | 31.40 | 29.41 | 31.40 | 31.08 | 4.98% | 7,796 |
| Mar 19, 2025 | 28.35 | 30.00 | 28.35 | 29.91 | 29.60 | 3.49% | 27,764 |
| Mar 18, 2025 | 28.57 | 28.90 | 28.50 | 28.90 | 28.60 | -0.31% | 4,133 |
| Mar 17, 2025 | 28.11 | 28.99 | 27.85 | 28.99 | 28.69 | 2.40% | 4,953 |
| Mar 14, 2025 | 28.75 | 28.75 | 28.11 | 28.31 | 28.02 | -0.60% | 6,226 |
| Mar 13, 2025 | 28.48 | 28.48 | 27.82 | 28.48 | 28.19 | -0.14% | 11,281 |
| Mar 12, 2025 | 28.49 | 28.66 | 28.43 | 28.52 | 28.23 | 0.60% | 5,537 |
| Mar 11, 2025 | 28.28 | 28.90 | 28.25 | 28.35 | 28.06 | -0.18% | 7,119 |
| Mar 10, 2025 | 28.46 | 28.89 | 27.29 | 28.40 | 28.11 | -2.07% | 15,052 |
| Mar 7, 2025 | 28.34 | 29.00 | 28.04 | 29.00 | 28.70 | 0.69% | 12,924 |
| Mar 6, 2025 | 28.27 | 29.28 | 27.76 | 28.80 | 28.51 | - | 11,770 |
| Mar 5, 2025 | 28.65 | 29.00 | 28.30 | 28.80 | 28.51 | -0.10% | 5,782 |