Union Bankshares, Inc. (UNB)
NASDAQ: UNB · Real-Time Price · USD
25.86
-0.19 (-0.73%)
At close: Sep 5, 2025, 4:00 PM
25.86
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:00 PM EDT
Union Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.86 | 26.36 | 25.85 | 25.86 | 25.86 | -0.73% | 4,279 |
| Sep 4, 2025 | 26.03 | 26.05 | 26.00 | 26.05 | 26.05 | 0.70% | 3,027 |
| Sep 3, 2025 | 26.00 | 26.07 | 25.86 | 25.87 | 25.87 | -0.46% | 2,198 |
| Sep 2, 2025 | 26.10 | 26.10 | 25.85 | 25.99 | 25.99 | -0.69% | 7,462 |
| Aug 29, 2025 | 26.36 | 26.36 | 26.10 | 26.17 | 26.17 | 0.27% | 5,064 |
| Aug 28, 2025 | 26.54 | 26.54 | 25.81 | 26.10 | 26.10 | -0.76% | 4,849 |
| Aug 27, 2025 | 25.68 | 27.11 | 25.68 | 26.30 | 26.30 | -2.74% | 10,787 |
| Aug 26, 2025 | 26.46 | 27.04 | 26.15 | 27.04 | 27.04 | 3.60% | 4,432 |
| Aug 25, 2025 | 26.78 | 26.80 | 25.86 | 26.10 | 26.10 | -4.04% | 5,967 |
| Aug 22, 2025 | 25.90 | 27.20 | 25.90 | 27.20 | 27.20 | 4.86% | 12,170 |
| Aug 21, 2025 | 26.52 | 26.52 | 25.94 | 25.94 | 25.94 | -3.39% | 4,324 |
| Aug 20, 2025 | 26.31 | 26.85 | 26.07 | 26.85 | 26.85 | 1.02% | 7,470 |
| Aug 19, 2025 | 26.51 | 26.95 | 26.15 | 26.58 | 26.58 | -0.82% | 10,729 |
| Aug 18, 2025 | 27.28 | 27.28 | 26.80 | 26.80 | 26.80 | -1.83% | 4,599 |
| Aug 15, 2025 | 27.28 | 27.30 | 26.45 | 27.30 | 27.30 | 1.11% | 5,197 |
| Aug 14, 2025 | 26.92 | 27.32 | 26.92 | 27.00 | 27.00 | -2.35% | 6,286 |
| Aug 13, 2025 | 27.25 | 27.65 | 27.25 | 27.65 | 27.65 | 1.58% | 5,430 |
| Aug 12, 2025 | 26.45 | 27.22 | 26.25 | 27.22 | 27.22 | 3.58% | 4,954 |
| Aug 11, 2025 | 25.93 | 26.28 | 25.90 | 26.28 | 26.28 | 0.31% | 3,857 |
| Aug 8, 2025 | 26.02 | 27.25 | 26.00 | 26.20 | 26.20 | 0.58% | 5,047 |
| Aug 7, 2025 | 26.55 | 27.74 | 26.05 | 26.05 | 26.05 | -0.76% | 6,119 |
| Aug 6, 2025 | 26.89 | 26.99 | 26.25 | 26.25 | 26.25 | -2.02% | 4,930 |
| Aug 5, 2025 | 26.60 | 26.95 | 26.00 | 26.79 | 26.79 | 1.29% | 8,125 |
| Aug 4, 2025 | 27.00 | 27.41 | 25.90 | 26.45 | 26.45 | -0.71% | 14,911 |
| Aug 1, 2025 | 27.18 | 27.19 | 26.55 | 26.64 | 26.64 | -2.09% | 5,343 |
| Jul 31, 2025 | 27.56 | 27.56 | 27.21 | 27.21 | 27.21 | -1.70% | 4,870 |
| Jul 30, 2025 | 28.06 | 28.06 | 27.01 | 27.68 | 27.68 | 2.40% | 9,027 |
| Jul 29, 2025 | 26.91 | 27.77 | 26.83 | 27.03 | 27.03 | -2.35% | 9,143 |
| Jul 28, 2025 | 27.56 | 28.06 | 27.56 | 27.68 | 27.68 | -1.63% | 8,347 |
| Jul 25, 2025 | 27.78 | 28.29 | 27.33 | 28.14 | 28.14 | -1.95% | 8,256 |
| Jul 24, 2025 | 27.89 | 29.49 | 27.64 | 28.70 | 28.34 | 2.90% | 20,011 |
| Jul 23, 2025 | 27.12 | 28.00 | 27.12 | 27.89 | 27.54 | -0.07% | 5,946 |
| Jul 22, 2025 | 28.17 | 28.56 | 27.53 | 27.91 | 27.56 | 1.05% | 12,610 |
| Jul 21, 2025 | 27.27 | 27.69 | 26.59 | 27.62 | 27.27 | 3.56% | 7,254 |
| Jul 18, 2025 | 27.40 | 27.42 | 26.67 | 26.67 | 26.33 | -1.95% | 6,231 |
| Jul 17, 2025 | 27.25 | 27.30 | 27.10 | 27.20 | 26.86 | 0.78% | 6,011 |
| Jul 16, 2025 | 27.04 | 27.56 | 26.50 | 26.99 | 26.65 | 1.05% | 7,988 |
| Jul 15, 2025 | 27.30 | 27.30 | 26.41 | 26.71 | 26.37 | -3.85% | 7,364 |
| Jul 14, 2025 | 28.17 | 28.17 | 27.65 | 27.78 | 27.43 | -0.25% | 4,354 |
| Jul 11, 2025 | 28.50 | 28.50 | 27.85 | 27.85 | 27.50 | -3.33% | 2,985 |
| Jul 10, 2025 | 28.60 | 28.82 | 28.50 | 28.81 | 28.45 | 0.56% | 4,844 |
| Jul 9, 2025 | 28.61 | 28.70 | 27.50 | 28.65 | 28.29 | 0.14% | 3,289 |
| Jul 8, 2025 | 27.05 | 29.00 | 26.95 | 28.61 | 28.25 | 3.47% | 29,090 |
| Jul 7, 2025 | 27.82 | 28.15 | 27.50 | 27.65 | 27.30 | -2.43% | 9,316 |
| Jul 3, 2025 | 27.10 | 28.34 | 27.10 | 28.34 | 27.98 | 3.24% | 5,207 |
| Jul 2, 2025 | 27.51 | 27.51 | 26.89 | 27.45 | 27.10 | 1.14% | 8,730 |
| Jul 1, 2025 | 26.99 | 28.27 | 26.98 | 27.14 | 26.80 | 1.95% | 20,554 |
| Jun 30, 2025 | 26.29 | 26.67 | 26.08 | 26.62 | 26.28 | 1.10% | 19,244 |
| Jun 27, 2025 | 26.33 | 26.59 | 25.87 | 26.33 | 26.00 | 1.11% | 419,266 |
| Jun 26, 2025 | 25.91 | 26.44 | 25.67 | 26.04 | 25.71 | -2.91% | 12,669 |