Skip to main content
Union Bankshares, Inc. (UNB)
NASDAQ: UNB · Real-Time Price · USD
28.65
-0.10 (-0.35%)
Nov 4, 2024, 4:00 PM EST - Market closed

Union Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202428.3128.8628.0128.6528.651.60%14,357
Nov 1, 202429.0429.0428.2028.2028.20-2.69%4,841
Oct 31, 202428.8329.2427.6028.9828.98-0.41%6,972
Oct 30, 202429.1029.2528.9029.1029.10-0.95%7,326
Oct 29, 202429.2729.3828.9929.3829.38-0.74%3,154
Oct 28, 202428.4729.8128.4729.6029.602.99%10,711
Oct 25, 202428.4028.9928.2528.7428.74-0.86%10,474
Oct 24, 202428.9229.0026.9828.9928.631.72%33,730
Oct 23, 202426.7528.5026.7528.5028.154.05%7,408
Oct 22, 202427.5927.6026.7527.3927.05-0.40%3,131
Oct 21, 202427.5027.5026.6227.5027.16-3,777
Oct 18, 202427.0327.5026.9527.5027.163.00%3,175
Oct 17, 202426.0826.7026.0826.7026.370.07%4,039
Oct 16, 202426.2126.6826.2126.6826.351.41%2,968
Oct 15, 202426.3826.8026.0026.3125.99-1.83%8,090
Oct 14, 202426.7026.9826.5826.8026.470.37%1,823
Oct 11, 202425.9026.9925.9026.7026.372.93%6,431
Oct 10, 202425.4225.9525.2125.9425.62-0.23%11,984
Oct 9, 202425.2126.0025.2126.0025.683.22%3,618
Oct 8, 202425.1925.1925.1925.1924.880.60%688
Oct 7, 202425.3025.3025.0025.0424.73-0.04%3,244
Oct 4, 202425.6925.7024.5725.0524.74-3.51%7,060
Oct 3, 202426.2826.2825.6825.9625.64-0.92%1,356
Oct 2, 202425.8326.2025.8326.2025.881.04%1,797
Oct 1, 202425.9625.9625.9025.9325.61-1,916
Sep 30, 202426.0526.0625.7825.9325.61-1.37%2,071
Sep 27, 202426.5026.5026.2926.2925.970.34%1,420
Sep 26, 202426.5027.3526.0226.2025.88-2.75%9,334
Sep 25, 202426.8426.9426.8426.9426.61-0.26%886
Sep 24, 202426.8227.1026.5027.0126.681.92%3,862
Sep 23, 202426.7927.2026.4226.5026.17-3.46%3,472
Sep 20, 202427.3527.4525.7927.4527.11-0.90%11,480
Sep 19, 202425.9127.9925.6727.7027.368.37%10,581
Sep 18, 202425.5826.6525.5625.5625.24-0.70%3,148
Sep 17, 202425.7626.2525.5025.7425.42-1.00%2,873
Sep 16, 202424.9526.0024.9526.0025.682.20%1,913
Sep 13, 202425.5625.5624.8925.4425.132.91%3,014
Sep 12, 202424.5125.4024.5124.7224.41-0.04%1,189
Sep 11, 202425.2825.2824.1124.7324.42-2.37%5,426
Sep 10, 202424.9025.3324.8125.3325.020.60%3,663
Sep 9, 202425.1626.1424.3725.1824.871.00%12,751
Sep 6, 202424.9925.3624.2124.9324.62-0.32%16,650
Sep 5, 202426.1726.1724.9825.0124.70-4.47%9,805
Sep 4, 202426.6926.6926.0026.1825.86-1.87%3,360
Sep 3, 202426.2526.7726.0726.6826.352.62%2,928
Aug 30, 202426.0026.0026.0026.0025.68-0.95%1,161
Aug 29, 202427.1327.1326.2526.2525.93-2.02%1,394
Aug 28, 202427.4027.6026.6026.7926.46-3.29%5,345
Aug 27, 202426.1827.8225.7027.7027.364.53%20,772
Aug 26, 202425.0026.5424.3626.5026.175.58%19,445
Aug 23, 202424.2025.1524.2025.1024.792.49%5,633
Aug 22, 202424.3324.5624.2124.4924.19-0.41%4,156
Aug 21, 202424.2024.6024.2024.5924.291.57%3,319
Aug 20, 202424.4024.4024.0224.2123.910.67%2,492
Aug 19, 202424.1024.5923.8324.0523.750.63%10,196
Aug 16, 202424.3524.4023.7023.9023.60-1.65%3,804
Aug 15, 202424.4024.4024.2924.3024.000.29%1,287
Aug 14, 202423.0024.2323.0024.2323.933.11%4,062
Aug 13, 202423.8524.1123.3623.5023.21-1.34%4,533
Aug 12, 202424.2824.5023.2023.8223.53-1.12%26,523
Aug 9, 202424.4724.4823.3024.0923.790.79%14,569
Aug 8, 202423.4924.3523.0423.9023.601.88%9,818
Aug 7, 202422.7123.4622.7123.4623.173.81%3,649
Aug 6, 202423.8923.8922.6022.6022.32-0.88%13,307
Aug 5, 202423.5124.0122.8022.8022.52-5.39%13,483
Aug 2, 202424.8024.8024.0624.1023.80-2,897
Aug 1, 202424.2524.3523.2924.1023.80-0.41%8,024
Jul 31, 202424.8524.9824.2024.2023.90-1.63%3,028
Jul 30, 202425.1025.6023.9724.6024.30-1.99%11,179
Jul 29, 202425.2125.4723.0325.1024.79-3.94%15,913
Jul 26, 202425.9726.1324.3826.1325.814.10%9,385
Jul 25, 202424.5525.3024.2625.1024.454.15%10,521
Jul 24, 202425.5826.9823.1824.1023.48-6.59%12,603
Jul 23, 202425.3526.0025.3525.8025.14-0.39%2,711
Jul 22, 202425.3426.6525.2925.9025.234.02%12,897
Jul 19, 202425.1025.1424.7324.9024.26-2.81%5,201
Jul 18, 202425.0925.8824.6025.6224.963.39%8,133
Jul 17, 202423.6924.7823.2224.7824.146.72%14,060
Jul 16, 202422.0523.6522.0223.2222.624.59%7,970
Jul 15, 202422.2722.2721.9922.2021.63-0.09%2,342
Jul 12, 202422.3022.3021.8722.2221.652.87%5,960
Jul 11, 202421.5722.2521.5521.6021.041.15%5,691
Jul 10, 202421.3621.3621.3621.3620.80-184
Jul 9, 202421.7021.7121.3621.3620.80-1.32%2,509
Jul 8, 202421.5021.6921.5021.6421.080.65%5,630
Jul 5, 202421.2521.7521.2521.5020.95-0.69%4,564
Jul 3, 202421.2021.7921.1121.6521.092.03%5,678
Jul 2, 202421.0021.2221.0021.2220.670.81%2,144
Jul 1, 202421.9221.9221.0121.0520.51-2.00%18,174
Jun 28, 202421.7221.8121.2021.4820.930.98%9,161
Jun 27, 202421.2621.3521.0021.2720.72-0.23%4,777
Jun 26, 202421.7021.7021.2021.3220.77-1.30%1,313
Jun 25, 202421.7121.7721.4021.6021.04-0.71%3,795
Jun 24, 202421.9522.0521.6221.7621.19-1.47%5,546
Jun 21, 202421.4522.0821.4522.0821.512.22%4,155
Jun 20, 202421.3922.4721.3921.6021.040.65%5,381
Jun 18, 202421.5222.3021.0221.4620.91-0.33%11,136
Jun 17, 202422.0223.2321.0521.5320.98-0.69%9,184
Jun 14, 202422.8623.6821.6721.6821.12-5.74%10,985
Jun 13, 202423.0023.0023.0023.0022.41-2.13%437