Union Bankshares, Inc. (UNB)
NASDAQ: UNB · Real-Time Price · USD
28.90
-1.70 (-5.56%)
Feb 21, 2025, 4:00 PM EST - Market closed
Union Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 30.45 | 30.45 | 28.16 | 28.90 | 28.90 | -5.56% | 8,227 |
| Feb 20, 2025 | 32.37 | 32.37 | 29.99 | 30.60 | 30.60 | -5.56% | 18,049 |
| Feb 19, 2025 | 33.42 | 33.42 | 32.05 | 32.40 | 32.40 | -6.63% | 9,498 |
| Feb 18, 2025 | 34.49 | 34.71 | 34.39 | 34.70 | 34.70 | 0.87% | 7,689 |
| Feb 14, 2025 | 32.69 | 35.00 | 32.53 | 34.40 | 34.40 | 2.63% | 8,626 |
| Feb 13, 2025 | 32.24 | 33.52 | 32.05 | 33.52 | 33.52 | 2.73% | 1,704 |
| Feb 12, 2025 | 31.70 | 32.63 | 31.70 | 32.63 | 32.63 | 0.15% | 4,088 |
| Feb 11, 2025 | 31.71 | 32.97 | 31.71 | 32.58 | 32.58 | 1.21% | 6,386 |
| Feb 10, 2025 | 31.88 | 32.58 | 29.76 | 32.19 | 32.19 | -0.19% | 6,028 |
| Feb 7, 2025 | 29.21 | 32.46 | 29.21 | 32.25 | 32.25 | -1.98% | 4,618 |
| Feb 6, 2025 | 32.70 | 32.90 | 31.42 | 32.90 | 32.90 | 0.61% | 4,086 |
| Feb 5, 2025 | 31.50 | 32.70 | 31.00 | 32.70 | 32.70 | 2.54% | 6,258 |
| Feb 4, 2025 | 31.10 | 31.89 | 31.07 | 31.89 | 31.89 | 1.92% | 4,125 |
| Feb 3, 2025 | 30.79 | 31.30 | 30.60 | 31.29 | 31.29 | -1.91% | 3,845 |
| Jan 31, 2025 | 31.13 | 32.54 | 30.82 | 31.90 | 31.90 | 2.21% | 5,378 |
| Jan 30, 2025 | 31.86 | 31.86 | 30.76 | 31.21 | 31.21 | 0.06% | 3,375 |
| Jan 29, 2025 | 30.75 | 31.19 | 30.49 | 31.19 | 31.19 | 1.93% | 3,880 |
| Jan 28, 2025 | 30.05 | 30.75 | 30.05 | 30.60 | 30.60 | 0.03% | 4,711 |
| Jan 27, 2025 | 30.50 | 30.86 | 30.00 | 30.59 | 30.59 | -1.10% | 3,527 |
| Jan 24, 2025 | 31.28 | 31.80 | 30.93 | 30.93 | 30.93 | -3.70% | 6,695 |
| Jan 23, 2025 | 30.61 | 32.12 | 30.61 | 32.12 | 31.75 | 3.88% | 10,257 |
| Jan 22, 2025 | 30.21 | 32.50 | 30.20 | 30.92 | 30.56 | 1.74% | 9,784 |
| Jan 21, 2025 | 30.20 | 30.69 | 29.95 | 30.39 | 30.04 | 1.30% | 3,901 |
| Jan 17, 2025 | 29.36 | 30.76 | 29.36 | 30.00 | 29.66 | 0.42% | 5,594 |
| Jan 16, 2025 | 28.20 | 29.99 | 28.20 | 29.88 | 29.53 | 1.12% | 7,156 |
| Jan 15, 2025 | 29.75 | 30.00 | 29.29 | 29.55 | 29.21 | 1.46% | 6,202 |
| Jan 14, 2025 | 29.00 | 30.09 | 29.00 | 29.12 | 28.79 | -0.27% | 13,377 |
| Jan 13, 2025 | 29.86 | 29.86 | 28.24 | 29.20 | 28.86 | -1.08% | 8,026 |
| Jan 10, 2025 | 29.38 | 30.56 | 29.38 | 29.52 | 29.18 | 0.20% | 2,000 |
| Jan 8, 2025 | 29.48 | 30.30 | 28.80 | 29.46 | 29.12 | -1.21% | 4,680 |
| Jan 7, 2025 | 28.86 | 30.25 | 28.54 | 29.82 | 29.48 | 2.83% | 11,280 |
| Jan 6, 2025 | 29.11 | 30.00 | 28.90 | 29.00 | 28.67 | 0.94% | 11,367 |
| Jan 3, 2025 | 28.05 | 28.89 | 28.05 | 28.73 | 28.40 | 1.66% | 7,393 |
| Jan 2, 2025 | 28.42 | 28.42 | 27.93 | 28.26 | 27.94 | -2.25% | 8,837 |
| Dec 31, 2024 | 28.32 | 29.15 | 27.49 | 28.91 | 28.58 | 0.80% | 4,624 |
| Dec 30, 2024 | 28.54 | 29.11 | 28.00 | 28.68 | 28.35 | 0.28% | 6,315 |
| Dec 27, 2024 | 28.01 | 28.95 | 28.01 | 28.60 | 28.27 | 0.70% | 5,127 |
| Dec 26, 2024 | 27.87 | 30.20 | 27.87 | 28.40 | 28.07 | 1.79% | 16,220 |
| Dec 24, 2024 | 30.25 | 30.25 | 25.90 | 27.90 | 27.58 | -6.53% | 21,586 |
| Dec 23, 2024 | 31.24 | 31.32 | 29.85 | 29.85 | 29.51 | -5.24% | 10,596 |
| Dec 20, 2024 | 33.00 | 33.00 | 31.23 | 31.50 | 31.14 | -3.05% | 12,840 |
| Dec 19, 2024 | 31.27 | 33.69 | 31.00 | 32.49 | 32.12 | 0.87% | 13,423 |
| Dec 18, 2024 | 33.56 | 34.20 | 32.21 | 32.21 | 31.84 | -5.35% | 4,927 |
| Dec 17, 2024 | 34.05 | 34.50 | 33.86 | 34.03 | 33.64 | -1.08% | 6,305 |
| Dec 16, 2024 | 34.10 | 34.70 | 33.80 | 34.40 | 34.00 | 1.33% | 10,868 |
| Dec 13, 2024 | 35.07 | 35.98 | 33.95 | 33.95 | 33.56 | -4.63% | 9,498 |
| Dec 12, 2024 | 34.65 | 35.60 | 33.33 | 35.60 | 35.19 | 4.71% | 15,459 |
| Dec 11, 2024 | 34.56 | 35.60 | 34.00 | 34.00 | 33.61 | -2.58% | 6,556 |
| Dec 10, 2024 | 35.61 | 36.06 | 34.90 | 34.90 | 34.50 | -2.76% | 6,183 |
| Dec 9, 2024 | 35.60 | 36.25 | 35.19 | 35.89 | 35.48 | 0.81% | 7,496 |
| Dec 6, 2024 | 35.35 | 36.23 | 35.35 | 35.60 | 35.19 | - | 6,464 |
| Dec 5, 2024 | 36.90 | 37.00 | 35.30 | 35.60 | 35.19 | -3.89% | 21,894 |
| Dec 4, 2024 | 37.30 | 37.48 | 36.33 | 37.04 | 36.61 | -1.75% | 13,212 |
| Dec 3, 2024 | 36.30 | 37.70 | 35.60 | 37.70 | 37.27 | 4.66% | 21,704 |
| Dec 2, 2024 | 34.31 | 36.88 | 33.94 | 36.02 | 35.61 | 4.71% | 11,304 |
| Nov 29, 2024 | 35.10 | 35.10 | 31.68 | 34.40 | 34.00 | -0.92% | 16,164 |
| Nov 27, 2024 | 33.68 | 34.79 | 33.68 | 34.72 | 34.32 | 3.15% | 13,516 |
| Nov 26, 2024 | 31.95 | 34.24 | 31.25 | 33.66 | 33.27 | 7.78% | 19,223 |
| Nov 25, 2024 | 31.25 | 31.56 | 31.20 | 31.23 | 30.87 | 0.42% | 8,102 |
| Nov 22, 2024 | 30.57 | 31.25 | 30.57 | 31.10 | 30.74 | 0.21% | 1,787 |
| Nov 21, 2024 | 31.02 | 31.45 | 30.99 | 31.04 | 30.68 | -0.94% | 2,819 |
| Nov 20, 2024 | 30.95 | 31.33 | 30.95 | 31.33 | 30.97 | 0.45% | 1,656 |
| Nov 19, 2024 | 31.00 | 31.19 | 30.70 | 31.19 | 30.83 | 0.61% | 2,336 |
| Nov 18, 2024 | 31.00 | 31.22 | 29.98 | 31.00 | 30.64 | 0.36% | 4,334 |
| Nov 15, 2024 | 30.01 | 30.89 | 30.01 | 30.89 | 30.54 | 0.10% | 4,718 |
| Nov 14, 2024 | 30.38 | 30.90 | 29.99 | 30.86 | 30.51 | 0.62% | 4,272 |
| Nov 13, 2024 | 30.95 | 30.95 | 30.03 | 30.67 | 30.32 | -0.90% | 1,994 |
| Nov 12, 2024 | 30.70 | 31.00 | 29.80 | 30.95 | 30.59 | 0.81% | 7,118 |
| Nov 11, 2024 | 28.77 | 30.70 | 28.76 | 30.70 | 30.35 | 5.72% | 11,758 |
| Nov 8, 2024 | 29.04 | 29.31 | 28.99 | 29.04 | 28.71 | -0.95% | 3,016 |
| Nov 7, 2024 | 29.45 | 29.76 | 29.32 | 29.32 | 28.98 | -0.48% | 6,619 |
| Nov 6, 2024 | 29.00 | 29.50 | 28.10 | 29.46 | 29.12 | 2.47% | 7,008 |
| Nov 5, 2024 | 28.99 | 29.00 | 28.43 | 28.75 | 28.42 | 0.35% | 7,608 |
| Nov 4, 2024 | 28.31 | 28.86 | 28.01 | 28.65 | 28.32 | 1.60% | 14,357 |
| Nov 1, 2024 | 29.04 | 29.04 | 28.20 | 28.20 | 27.88 | -2.69% | 4,841 |
| Oct 31, 2024 | 28.83 | 29.24 | 27.60 | 28.98 | 28.65 | -0.41% | 6,972 |
| Oct 30, 2024 | 29.10 | 29.25 | 28.90 | 29.10 | 28.77 | -0.95% | 7,326 |
| Oct 29, 2024 | 29.27 | 29.38 | 28.99 | 29.38 | 29.04 | -0.74% | 3,154 |
| Oct 28, 2024 | 28.47 | 29.81 | 28.47 | 29.60 | 29.26 | 2.99% | 10,711 |
| Oct 25, 2024 | 28.40 | 28.99 | 28.25 | 28.74 | 28.41 | -0.86% | 10,474 |
| Oct 24, 2024 | 28.92 | 29.00 | 26.98 | 28.99 | 28.30 | 1.72% | 33,730 |
| Oct 23, 2024 | 26.75 | 28.50 | 26.75 | 28.50 | 27.82 | 4.05% | 7,408 |
| Oct 22, 2024 | 27.59 | 27.60 | 26.75 | 27.39 | 26.74 | -0.40% | 3,131 |
| Oct 21, 2024 | 27.50 | 27.50 | 26.62 | 27.50 | 26.85 | - | 3,777 |
| Oct 18, 2024 | 27.03 | 27.50 | 26.95 | 27.50 | 26.85 | 3.00% | 3,175 |
| Oct 17, 2024 | 26.08 | 26.70 | 26.08 | 26.70 | 26.07 | 0.07% | 4,039 |
| Oct 16, 2024 | 26.21 | 26.68 | 26.21 | 26.68 | 26.05 | 1.41% | 2,968 |
| Oct 15, 2024 | 26.38 | 26.80 | 26.00 | 26.31 | 25.69 | -1.83% | 8,090 |
| Oct 14, 2024 | 26.70 | 26.98 | 26.58 | 26.80 | 26.16 | 0.37% | 1,823 |
| Oct 11, 2024 | 25.90 | 26.99 | 25.90 | 26.70 | 26.07 | 2.93% | 6,431 |
| Oct 10, 2024 | 25.42 | 25.95 | 25.21 | 25.94 | 25.32 | -0.23% | 11,984 |
| Oct 9, 2024 | 25.21 | 26.00 | 25.21 | 26.00 | 25.38 | 3.22% | 3,618 |
| Oct 8, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.59 | 0.60% | 688 |
| Oct 7, 2024 | 25.30 | 25.30 | 25.00 | 25.04 | 24.45 | -0.04% | 3,244 |
| Oct 4, 2024 | 25.69 | 25.70 | 24.57 | 25.05 | 24.46 | -3.51% | 7,060 |
| Oct 3, 2024 | 26.28 | 26.28 | 25.68 | 25.96 | 25.34 | -0.92% | 1,356 |
| Oct 2, 2024 | 25.83 | 26.20 | 25.83 | 26.20 | 25.58 | 1.04% | 1,797 |
| Oct 1, 2024 | 25.96 | 25.96 | 25.90 | 25.93 | 25.32 | - | 1,916 |
| Sep 30, 2024 | 26.05 | 26.06 | 25.78 | 25.93 | 25.32 | -1.37% | 2,071 |
| Sep 27, 2024 | 26.50 | 26.50 | 26.29 | 26.29 | 25.67 | 0.34% | 1,420 |