Union Bankshares, Inc. (UNB)
NASDAQ: UNB · Real-Time Price · USD
31.10
-0.15 (-0.48%)
Nov 22, 2024, 4:00 PM EST - Market closed
Union Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 30.57 | 31.25 | 30.57 | 31.10 | 31.10 | 0.21% | 1,787 |
| Nov 21, 2024 | 31.02 | 31.45 | 30.99 | 31.04 | 31.04 | -0.94% | 2,819 |
| Nov 20, 2024 | 30.95 | 31.33 | 30.95 | 31.33 | 31.33 | 0.45% | 1,656 |
| Nov 19, 2024 | 31.00 | 31.19 | 30.70 | 31.19 | 31.19 | 0.61% | 2,336 |
| Nov 18, 2024 | 31.00 | 31.22 | 29.98 | 31.00 | 31.00 | 0.36% | 4,334 |
| Nov 15, 2024 | 30.01 | 30.89 | 30.01 | 30.89 | 30.89 | 0.10% | 4,718 |
| Nov 14, 2024 | 30.38 | 30.90 | 29.99 | 30.86 | 30.86 | 0.62% | 4,272 |
| Nov 13, 2024 | 30.95 | 30.95 | 30.03 | 30.67 | 30.67 | -0.90% | 1,994 |
| Nov 12, 2024 | 30.70 | 31.00 | 29.80 | 30.95 | 30.95 | 0.81% | 7,118 |
| Nov 11, 2024 | 28.77 | 30.70 | 28.76 | 30.70 | 30.70 | 5.72% | 11,758 |
| Nov 8, 2024 | 29.04 | 29.31 | 28.99 | 29.04 | 29.04 | -0.95% | 3,016 |
| Nov 7, 2024 | 29.45 | 29.76 | 29.32 | 29.32 | 29.32 | -0.48% | 6,619 |
| Nov 6, 2024 | 29.00 | 29.50 | 28.10 | 29.46 | 29.46 | 2.47% | 7,008 |
| Nov 5, 2024 | 28.99 | 29.00 | 28.43 | 28.75 | 28.75 | 0.35% | 7,608 |
| Nov 4, 2024 | 28.31 | 28.86 | 28.01 | 28.65 | 28.65 | 1.60% | 14,357 |
| Nov 1, 2024 | 29.04 | 29.04 | 28.20 | 28.20 | 28.20 | -2.69% | 4,841 |
| Oct 31, 2024 | 28.83 | 29.24 | 27.60 | 28.98 | 28.98 | -0.41% | 6,972 |
| Oct 30, 2024 | 29.10 | 29.25 | 28.90 | 29.10 | 29.10 | -0.95% | 7,326 |
| Oct 29, 2024 | 29.27 | 29.38 | 28.99 | 29.38 | 29.38 | -0.74% | 3,154 |
| Oct 28, 2024 | 28.47 | 29.81 | 28.47 | 29.60 | 29.60 | 2.99% | 10,711 |
| Oct 25, 2024 | 28.40 | 28.99 | 28.25 | 28.74 | 28.74 | -0.86% | 10,474 |
| Oct 24, 2024 | 28.92 | 29.00 | 26.98 | 28.99 | 28.63 | 1.72% | 33,730 |
| Oct 23, 2024 | 26.75 | 28.50 | 26.75 | 28.50 | 28.15 | 4.05% | 7,408 |
| Oct 22, 2024 | 27.59 | 27.60 | 26.75 | 27.39 | 27.05 | -0.40% | 3,131 |
| Oct 21, 2024 | 27.50 | 27.50 | 26.62 | 27.50 | 27.16 | - | 3,777 |
| Oct 18, 2024 | 27.03 | 27.50 | 26.95 | 27.50 | 27.16 | 3.00% | 3,175 |
| Oct 17, 2024 | 26.08 | 26.70 | 26.08 | 26.70 | 26.37 | 0.07% | 4,039 |
| Oct 16, 2024 | 26.21 | 26.68 | 26.21 | 26.68 | 26.35 | 1.41% | 2,968 |
| Oct 15, 2024 | 26.38 | 26.80 | 26.00 | 26.31 | 25.99 | -1.83% | 8,090 |
| Oct 14, 2024 | 26.70 | 26.98 | 26.58 | 26.80 | 26.47 | 0.37% | 1,823 |
| Oct 11, 2024 | 25.90 | 26.99 | 25.90 | 26.70 | 26.37 | 2.93% | 6,431 |
| Oct 10, 2024 | 25.42 | 25.95 | 25.21 | 25.94 | 25.62 | -0.23% | 11,984 |
| Oct 9, 2024 | 25.21 | 26.00 | 25.21 | 26.00 | 25.68 | 3.22% | 3,618 |
| Oct 8, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.88 | 0.60% | 688 |
| Oct 7, 2024 | 25.30 | 25.30 | 25.00 | 25.04 | 24.73 | -0.04% | 3,244 |
| Oct 4, 2024 | 25.69 | 25.70 | 24.57 | 25.05 | 24.74 | -3.51% | 7,060 |
| Oct 3, 2024 | 26.28 | 26.28 | 25.68 | 25.96 | 25.64 | -0.92% | 1,356 |
| Oct 2, 2024 | 25.83 | 26.20 | 25.83 | 26.20 | 25.88 | 1.04% | 1,797 |
| Oct 1, 2024 | 25.96 | 25.96 | 25.90 | 25.93 | 25.61 | - | 1,916 |
| Sep 30, 2024 | 26.05 | 26.06 | 25.78 | 25.93 | 25.61 | -1.37% | 2,071 |
| Sep 27, 2024 | 26.50 | 26.50 | 26.29 | 26.29 | 25.97 | 0.34% | 1,420 |
| Sep 26, 2024 | 26.50 | 27.35 | 26.02 | 26.20 | 25.88 | -2.75% | 9,334 |
| Sep 25, 2024 | 26.84 | 26.94 | 26.84 | 26.94 | 26.61 | -0.26% | 886 |
| Sep 24, 2024 | 26.82 | 27.10 | 26.50 | 27.01 | 26.68 | 1.92% | 3,862 |
| Sep 23, 2024 | 26.79 | 27.20 | 26.42 | 26.50 | 26.17 | -3.46% | 3,472 |
| Sep 20, 2024 | 27.35 | 27.45 | 25.79 | 27.45 | 27.11 | -0.90% | 11,480 |
| Sep 19, 2024 | 25.91 | 27.99 | 25.67 | 27.70 | 27.36 | 8.37% | 10,581 |
| Sep 18, 2024 | 25.58 | 26.65 | 25.56 | 25.56 | 25.24 | -0.70% | 3,148 |
| Sep 17, 2024 | 25.76 | 26.25 | 25.50 | 25.74 | 25.42 | -1.00% | 2,873 |
| Sep 16, 2024 | 24.95 | 26.00 | 24.95 | 26.00 | 25.68 | 2.20% | 1,913 |
| Sep 13, 2024 | 25.56 | 25.56 | 24.89 | 25.44 | 25.13 | 2.91% | 3,014 |
| Sep 12, 2024 | 24.51 | 25.40 | 24.51 | 24.72 | 24.41 | -0.04% | 1,189 |
| Sep 11, 2024 | 25.28 | 25.28 | 24.11 | 24.73 | 24.42 | -2.37% | 5,426 |
| Sep 10, 2024 | 24.90 | 25.33 | 24.81 | 25.33 | 25.02 | 0.60% | 3,663 |
| Sep 9, 2024 | 25.16 | 26.14 | 24.37 | 25.18 | 24.87 | 1.00% | 12,751 |
| Sep 6, 2024 | 24.99 | 25.36 | 24.21 | 24.93 | 24.62 | -0.32% | 16,650 |
| Sep 5, 2024 | 26.17 | 26.17 | 24.98 | 25.01 | 24.70 | -4.47% | 9,805 |
| Sep 4, 2024 | 26.69 | 26.69 | 26.00 | 26.18 | 25.86 | -1.87% | 3,360 |
| Sep 3, 2024 | 26.25 | 26.77 | 26.07 | 26.68 | 26.35 | 2.62% | 2,928 |
| Aug 30, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.68 | -0.95% | 1,161 |
| Aug 29, 2024 | 27.13 | 27.13 | 26.25 | 26.25 | 25.93 | -2.02% | 1,394 |
| Aug 28, 2024 | 27.40 | 27.60 | 26.60 | 26.79 | 26.46 | -3.29% | 5,345 |
| Aug 27, 2024 | 26.18 | 27.82 | 25.70 | 27.70 | 27.36 | 4.53% | 20,772 |
| Aug 26, 2024 | 25.00 | 26.54 | 24.36 | 26.50 | 26.17 | 5.58% | 19,445 |
| Aug 23, 2024 | 24.20 | 25.15 | 24.20 | 25.10 | 24.79 | 2.49% | 5,633 |
| Aug 22, 2024 | 24.33 | 24.56 | 24.21 | 24.49 | 24.19 | -0.41% | 4,156 |
| Aug 21, 2024 | 24.20 | 24.60 | 24.20 | 24.59 | 24.29 | 1.57% | 3,319 |
| Aug 20, 2024 | 24.40 | 24.40 | 24.02 | 24.21 | 23.91 | 0.67% | 2,492 |
| Aug 19, 2024 | 24.10 | 24.59 | 23.83 | 24.05 | 23.75 | 0.63% | 10,196 |
| Aug 16, 2024 | 24.35 | 24.40 | 23.70 | 23.90 | 23.60 | -1.65% | 3,804 |
| Aug 15, 2024 | 24.40 | 24.40 | 24.29 | 24.30 | 24.00 | 0.29% | 1,287 |
| Aug 14, 2024 | 23.00 | 24.23 | 23.00 | 24.23 | 23.93 | 3.11% | 4,062 |
| Aug 13, 2024 | 23.85 | 24.11 | 23.36 | 23.50 | 23.21 | -1.34% | 4,533 |
| Aug 12, 2024 | 24.28 | 24.50 | 23.20 | 23.82 | 23.53 | -1.12% | 26,523 |
| Aug 9, 2024 | 24.47 | 24.48 | 23.30 | 24.09 | 23.79 | 0.79% | 14,569 |
| Aug 8, 2024 | 23.49 | 24.35 | 23.04 | 23.90 | 23.60 | 1.88% | 9,818 |
| Aug 7, 2024 | 22.71 | 23.46 | 22.71 | 23.46 | 23.17 | 3.81% | 3,649 |
| Aug 6, 2024 | 23.89 | 23.89 | 22.60 | 22.60 | 22.32 | -0.88% | 13,307 |
| Aug 5, 2024 | 23.51 | 24.01 | 22.80 | 22.80 | 22.52 | -5.39% | 13,483 |
| Aug 2, 2024 | 24.80 | 24.80 | 24.06 | 24.10 | 23.80 | - | 2,897 |
| Aug 1, 2024 | 24.25 | 24.35 | 23.29 | 24.10 | 23.80 | -0.41% | 8,024 |
| Jul 31, 2024 | 24.85 | 24.98 | 24.20 | 24.20 | 23.90 | -1.63% | 3,028 |
| Jul 30, 2024 | 25.10 | 25.60 | 23.97 | 24.60 | 24.30 | -1.99% | 11,179 |
| Jul 29, 2024 | 25.21 | 25.47 | 23.03 | 25.10 | 24.79 | -3.94% | 15,913 |
| Jul 26, 2024 | 25.97 | 26.13 | 24.38 | 26.13 | 25.81 | 4.10% | 9,385 |
| Jul 25, 2024 | 24.55 | 25.30 | 24.26 | 25.10 | 24.45 | 4.15% | 10,521 |
| Jul 24, 2024 | 25.58 | 26.98 | 23.18 | 24.10 | 23.48 | -6.59% | 12,603 |
| Jul 23, 2024 | 25.35 | 26.00 | 25.35 | 25.80 | 25.14 | -0.39% | 2,711 |
| Jul 22, 2024 | 25.34 | 26.65 | 25.29 | 25.90 | 25.23 | 4.02% | 12,897 |
| Jul 19, 2024 | 25.10 | 25.14 | 24.73 | 24.90 | 24.26 | -2.81% | 5,201 |
| Jul 18, 2024 | 25.09 | 25.88 | 24.60 | 25.62 | 24.96 | 3.39% | 8,133 |
| Jul 17, 2024 | 23.69 | 24.78 | 23.22 | 24.78 | 24.14 | 6.72% | 14,060 |
| Jul 16, 2024 | 22.05 | 23.65 | 22.02 | 23.22 | 22.62 | 4.59% | 7,970 |
| Jul 15, 2024 | 22.27 | 22.27 | 21.99 | 22.20 | 21.63 | -0.09% | 2,342 |
| Jul 12, 2024 | 22.30 | 22.30 | 21.87 | 22.22 | 21.65 | 2.87% | 5,960 |
| Jul 11, 2024 | 21.57 | 22.25 | 21.55 | 21.60 | 21.04 | 1.15% | 5,691 |
| Jul 10, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 20.80 | - | 184 |
| Jul 9, 2024 | 21.70 | 21.71 | 21.36 | 21.36 | 20.80 | -1.32% | 2,509 |
| Jul 8, 2024 | 21.50 | 21.69 | 21.50 | 21.64 | 21.08 | 0.65% | 5,630 |
| Jul 5, 2024 | 21.25 | 21.75 | 21.25 | 21.50 | 20.95 | -0.69% | 4,564 |