Union Bankshares, Inc. (UNB)
NASDAQ: UNB · Real-Time Price · USD
23.52
-0.07 (-0.30%)
Dec 24, 2025, 4:00 PM EST - Market closed
Union Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 23.99 | 23.99 | 23.37 | 23.59 | 23.59 | -0.42% | 7,483 |
| Dec 23, 2025 | 23.55 | 24.47 | 23.55 | 23.69 | 23.69 | -0.42% | 7,502 |
| Dec 22, 2025 | 23.76 | 24.00 | 23.56 | 23.79 | 23.79 | 0.13% | 15,492 |
| Dec 19, 2025 | 24.00 | 24.18 | 23.64 | 23.76 | 23.76 | -1.82% | 19,403 |
| Dec 18, 2025 | 23.66 | 24.99 | 23.45 | 24.20 | 24.20 | 2.72% | 103,728 |
| Dec 17, 2025 | 23.47 | 23.56 | 23.19 | 23.56 | 23.56 | 1.07% | 11,213 |
| Dec 16, 2025 | 23.08 | 24.41 | 23.08 | 23.31 | 23.31 | 0.78% | 50,965 |
| Dec 15, 2025 | 23.73 | 23.85 | 23.13 | 23.13 | 23.13 | -2.53% | 13,097 |
| Dec 12, 2025 | 23.94 | 23.95 | 23.17 | 23.73 | 23.73 | 2.59% | 10,020 |
| Dec 11, 2025 | 23.29 | 23.53 | 23.00 | 23.13 | 23.13 | -0.34% | 9,278 |
| Dec 10, 2025 | 23.27 | 24.71 | 22.96 | 23.21 | 23.21 | 0.22% | 21,377 |
| Dec 9, 2025 | 23.03 | 23.80 | 23.03 | 23.16 | 23.16 | -1.36% | 6,370 |
| Dec 8, 2025 | 23.10 | 23.48 | 22.90 | 23.48 | 23.48 | 2.04% | 10,796 |
| Dec 5, 2025 | 23.05 | 23.05 | 22.67 | 23.01 | 23.01 | -0.35% | 4,655 |
| Dec 4, 2025 | 23.03 | 23.25 | 23.00 | 23.09 | 23.09 | -1.28% | 12,618 |
| Dec 3, 2025 | 23.70 | 23.70 | 23.00 | 23.39 | 23.39 | 3.40% | 8,714 |
| Dec 2, 2025 | 22.47 | 22.74 | 22.13 | 22.62 | 22.62 | 0.35% | 5,586 |
| Dec 1, 2025 | 23.58 | 23.58 | 22.50 | 22.54 | 22.54 | -2.55% | 9,044 |
| Nov 28, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 2.07% | 1,224 |
| Nov 26, 2025 | 23.01 | 23.27 | 22.66 | 22.66 | 22.66 | -1.86% | 7,844 |
| Nov 25, 2025 | 23.01 | 23.29 | 23.01 | 23.09 | 23.09 | -0.90% | 14,983 |
| Nov 24, 2025 | 22.55 | 23.37 | 22.54 | 23.30 | 23.30 | 0.43% | 2,740 |
| Nov 21, 2025 | 21.55 | 23.20 | 21.55 | 23.20 | 23.20 | 7.91% | 7,945 |
| Nov 20, 2025 | 21.83 | 22.01 | 21.50 | 21.50 | 21.50 | -0.78% | 7,951 |
| Nov 19, 2025 | 21.70 | 21.88 | 21.65 | 21.67 | 21.67 | -0.91% | 5,008 |
| Nov 18, 2025 | 21.70 | 21.99 | 21.55 | 21.87 | 21.87 | 0.11% | 6,289 |
| Nov 17, 2025 | 22.00 | 22.00 | 21.75 | 21.85 | 21.85 | 0.67% | 6,966 |
| Nov 14, 2025 | 23.19 | 23.33 | 20.65 | 21.70 | 21.70 | -5.98% | 65,181 |
| Nov 13, 2025 | 22.96 | 23.08 | 22.88 | 23.08 | 23.08 | 1.90% | 2,702 |
| Nov 12, 2025 | 22.60 | 23.57 | 22.60 | 22.65 | 22.65 | -3.21% | 4,603 |
| Nov 11, 2025 | 23.50 | 23.50 | 23.01 | 23.40 | 23.40 | 0.69% | 4,040 |
| Nov 10, 2025 | 23.57 | 23.57 | 23.24 | 23.24 | 23.24 | -0.30% | 1,517 |
| Nov 7, 2025 | 23.47 | 23.47 | 23.12 | 23.31 | 23.31 | 1.22% | 3,001 |
| Nov 6, 2025 | 23.28 | 23.41 | 22.40 | 23.03 | 23.03 | -0.90% | 4,076 |
| Nov 5, 2025 | 23.17 | 23.25 | 22.91 | 23.24 | 23.24 | 1.13% | 7,757 |
| Nov 4, 2025 | 22.63 | 23.07 | 22.63 | 22.98 | 22.98 | 0.83% | 5,447 |
| Nov 3, 2025 | 22.96 | 23.06 | 22.70 | 22.79 | 22.79 | -0.13% | 5,172 |
| Oct 31, 2025 | 22.50 | 23.00 | 22.44 | 22.82 | 22.82 | 0.80% | 7,457 |
| Oct 30, 2025 | 22.19 | 22.93 | 21.99 | 22.64 | 22.64 | 2.40% | 35,161 |
| Oct 29, 2025 | 23.28 | 23.38 | 21.79 | 22.11 | 22.11 | -5.03% | 16,333 |
| Oct 28, 2025 | 24.00 | 24.00 | 23.14 | 23.28 | 23.28 | -3.04% | 14,461 |
| Oct 27, 2025 | 24.66 | 24.66 | 23.92 | 24.01 | 24.01 | -3.03% | 11,497 |
| Oct 24, 2025 | 24.74 | 24.80 | 24.46 | 24.76 | 24.76 | -1.35% | 4,239 |
| Oct 23, 2025 | 25.46 | 25.46 | 24.92 | 25.10 | 24.74 | 0.04% | 9,116 |
| Oct 22, 2025 | 24.95 | 25.10 | 24.89 | 25.09 | 24.73 | 1.01% | 5,293 |
| Oct 21, 2025 | 24.96 | 25.15 | 24.78 | 24.84 | 24.48 | -0.64% | 15,965 |
| Oct 20, 2025 | 24.37 | 25.00 | 24.37 | 25.00 | 24.64 | 2.71% | 9,304 |
| Oct 17, 2025 | 24.59 | 25.23 | 24.31 | 24.34 | 23.99 | -1.02% | 20,767 |
| Oct 16, 2025 | 24.93 | 25.41 | 24.59 | 24.59 | 24.24 | 0.24% | 6,862 |
| Oct 15, 2025 | 25.30 | 25.30 | 24.53 | 24.53 | 24.18 | -1.88% | 2,492 |