Union Bankshares, Inc. (UNB)
NASDAQ: UNB · Real-Time Price · USD
29.01
+1.12 (4.02%)
At close: Jul 24, 2025, 4:00 PM
28.70
-0.31 (-1.07%)
After-hours: Jul 24, 2025, 4:10 PM EDT
Union Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 27.89 | 29.49 | 27.64 | 28.70 | 28.70 | 2.90% | 20,011 |
| Jul 23, 2025 | 27.12 | 28.00 | 27.12 | 27.89 | 27.89 | -0.07% | 5,946 |
| Jul 22, 2025 | 28.17 | 28.56 | 27.53 | 27.91 | 27.91 | 1.05% | 12,610 |
| Jul 21, 2025 | 27.27 | 27.69 | 26.59 | 27.62 | 27.62 | 3.56% | 7,254 |
| Jul 18, 2025 | 27.40 | 27.42 | 26.67 | 26.67 | 26.67 | -1.95% | 6,231 |
| Jul 17, 2025 | 27.25 | 27.30 | 27.10 | 27.20 | 27.20 | 0.78% | 6,011 |
| Jul 16, 2025 | 27.04 | 27.56 | 26.50 | 26.99 | 26.99 | 1.05% | 7,988 |
| Jul 15, 2025 | 27.30 | 27.30 | 26.41 | 26.71 | 26.71 | -3.85% | 7,364 |
| Jul 14, 2025 | 28.17 | 28.17 | 27.65 | 27.78 | 27.78 | -0.25% | 4,354 |
| Jul 11, 2025 | 28.50 | 28.50 | 27.85 | 27.85 | 27.85 | -3.33% | 2,985 |
| Jul 10, 2025 | 28.60 | 28.82 | 28.50 | 28.81 | 28.81 | 0.56% | 4,844 |
| Jul 9, 2025 | 28.61 | 28.70 | 27.50 | 28.65 | 28.65 | 0.14% | 3,289 |
| Jul 8, 2025 | 27.05 | 29.00 | 26.95 | 28.61 | 28.61 | 3.47% | 29,090 |
| Jul 7, 2025 | 27.82 | 28.15 | 27.50 | 27.65 | 27.65 | -2.43% | 9,316 |
| Jul 3, 2025 | 27.10 | 28.34 | 27.10 | 28.34 | 28.34 | 3.24% | 5,207 |
| Jul 2, 2025 | 27.51 | 27.51 | 26.89 | 27.45 | 27.45 | 1.14% | 8,730 |
| Jul 1, 2025 | 26.99 | 28.27 | 26.98 | 27.14 | 27.14 | 1.95% | 20,554 |
| Jun 30, 2025 | 26.29 | 26.67 | 26.08 | 26.62 | 26.62 | 1.10% | 19,244 |
| Jun 27, 2025 | 26.33 | 26.59 | 25.87 | 26.33 | 26.33 | 1.11% | 419,266 |
| Jun 26, 2025 | 25.91 | 26.44 | 25.67 | 26.04 | 26.04 | -2.91% | 12,669 |
| Jun 25, 2025 | 25.51 | 26.82 | 25.00 | 26.82 | 26.82 | 3.23% | 13,886 |
| Jun 24, 2025 | 26.00 | 26.33 | 25.65 | 25.98 | 25.98 | 1.29% | 10,244 |
| Jun 23, 2025 | 25.90 | 26.35 | 25.09 | 25.65 | 25.65 | -1.00% | 28,417 |
| Jun 20, 2025 | 26.00 | 26.50 | 25.63 | 25.91 | 25.91 | -3.75% | 6,802 |
| Jun 18, 2025 | 26.81 | 27.08 | 24.97 | 26.92 | 26.92 | 0.41% | 27,972 |
| Jun 17, 2025 | 27.76 | 27.88 | 26.81 | 26.81 | 26.81 | -3.42% | 16,369 |
| Jun 16, 2025 | 28.07 | 28.07 | 27.76 | 27.76 | 27.76 | -1.39% | 6,217 |
| Jun 13, 2025 | 28.38 | 28.71 | 28.15 | 28.15 | 28.15 | -0.81% | 6,093 |
| Jun 12, 2025 | 28.38 | 28.63 | 28.38 | 28.38 | 28.38 | -0.04% | 5,651 |
| Jun 11, 2025 | 28.40 | 28.76 | 28.28 | 28.39 | 28.39 | -0.07% | 3,264 |
| Jun 10, 2025 | 28.53 | 28.85 | 28.12 | 28.41 | 28.41 | -1.97% | 5,187 |
| Jun 9, 2025 | 28.68 | 29.25 | 28.13 | 28.98 | 28.98 | 1.03% | 3,519 |
| Jun 6, 2025 | 28.79 | 28.86 | 28.58 | 28.69 | 28.69 | -0.36% | 2,246 |
| Jun 5, 2025 | 28.40 | 29.05 | 28.33 | 28.79 | 28.79 | 1.98% | 6,686 |
| Jun 4, 2025 | 28.56 | 29.72 | 27.97 | 28.23 | 28.23 | 0.82% | 8,141 |
| Jun 3, 2025 | 28.40 | 28.45 | 28.00 | 28.00 | 28.00 | -4.70% | 6,003 |
| Jun 2, 2025 | 29.81 | 29.82 | 29.38 | 29.38 | 29.38 | -0.37% | 4,281 |
| May 30, 2025 | 29.69 | 30.31 | 29.49 | 29.49 | 29.49 | -2.32% | 2,837 |
| May 29, 2025 | 29.12 | 30.19 | 28.48 | 30.19 | 30.19 | 1.21% | 9,533 |
| May 28, 2025 | 29.00 | 29.99 | 27.73 | 29.83 | 29.83 | 3.94% | 10,593 |
| May 27, 2025 | 31.27 | 31.27 | 28.39 | 28.70 | 28.70 | -5.78% | 19,227 |
| May 23, 2025 | 30.68 | 31.27 | 30.22 | 30.46 | 30.46 | -1.26% | 8,397 |
| May 22, 2025 | 30.29 | 31.30 | 30.29 | 30.85 | 30.85 | -0.48% | 9,760 |
| May 21, 2025 | 32.70 | 32.70 | 30.53 | 31.00 | 31.00 | -3.13% | 12,357 |
| May 20, 2025 | 34.00 | 34.59 | 29.46 | 32.00 | 32.00 | -6.32% | 45,622 |
| May 19, 2025 | 33.61 | 34.56 | 32.85 | 34.16 | 34.16 | -1.10% | 10,744 |
| May 16, 2025 | 34.80 | 35.49 | 34.54 | 34.54 | 34.54 | -1.31% | 4,680 |
| May 15, 2025 | 35.81 | 35.84 | 34.90 | 35.00 | 35.00 | -2.23% | 9,660 |
| May 14, 2025 | 34.29 | 36.00 | 33.99 | 35.80 | 35.80 | 4.37% | 22,070 |
| May 13, 2025 | 34.26 | 34.68 | 33.17 | 34.30 | 34.30 | -0.38% | 14,157 |