Union Bankshares, Inc. (UNB)
NASDAQ: UNB · Real-Time Price · USD
35.03
+2.39 (7.32%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Union Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 33.29 | 35.50 | 33.29 | 35.03 | 35.03 | 7.32% | 17,971 |
| Apr 22, 2025 | 30.60 | 33.67 | 30.60 | 32.64 | 32.64 | 5.63% | 15,978 |
| Apr 21, 2025 | 31.00 | 31.89 | 30.40 | 30.90 | 30.90 | -1.40% | 14,368 |
| Apr 17, 2025 | 31.54 | 32.20 | 30.77 | 31.34 | 31.34 | 1.13% | 17,351 |
| Apr 16, 2025 | 29.99 | 31.01 | 29.99 | 30.99 | 30.99 | 6.68% | 15,433 |
| Apr 15, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 1.75% | 3,053 |
| Apr 14, 2025 | 28.60 | 29.32 | 28.00 | 28.55 | 28.55 | 1.60% | 8,969 |
| Apr 11, 2025 | 29.30 | 29.30 | 28.10 | 28.10 | 28.10 | -3.50% | 10,715 |
| Apr 10, 2025 | 27.70 | 29.30 | 27.70 | 29.12 | 29.12 | 0.38% | 18,152 |
| Apr 9, 2025 | 27.94 | 29.97 | 27.84 | 29.01 | 29.01 | 6.11% | 8,830 |
| Apr 8, 2025 | 28.88 | 28.88 | 27.30 | 27.34 | 27.34 | -0.44% | 8,067 |
| Apr 7, 2025 | 27.38 | 28.02 | 27.00 | 27.46 | 27.46 | -2.03% | 8,365 |
| Apr 4, 2025 | 28.00 | 29.00 | 27.86 | 28.03 | 28.03 | -0.95% | 4,687 |
| Apr 3, 2025 | 28.89 | 30.55 | 28.30 | 28.30 | 28.30 | -6.04% | 8,488 |
| Apr 2, 2025 | 29.70 | 31.24 | 29.64 | 30.12 | 30.12 | -2.81% | 14,896 |
| Apr 1, 2025 | 31.01 | 31.85 | 30.92 | 30.99 | 30.99 | -1.53% | 13,326 |
| Mar 31, 2025 | 31.71 | 32.50 | 31.33 | 31.47 | 31.47 | -0.79% | 21,215 |
| Mar 28, 2025 | 32.90 | 32.90 | 31.72 | 31.72 | 31.72 | -3.88% | 6,876 |
| Mar 27, 2025 | 32.05 | 33.49 | 32.05 | 33.00 | 33.00 | 2.01% | 17,761 |
| Mar 26, 2025 | 32.26 | 32.90 | 32.00 | 32.35 | 32.35 | 0.31% | 11,741 |
| Mar 25, 2025 | 32.20 | 32.99 | 32.20 | 32.25 | 32.25 | -0.77% | 4,298 |
| Mar 24, 2025 | 31.90 | 32.51 | 31.58 | 32.50 | 32.50 | 3.21% | 11,919 |
| Mar 21, 2025 | 31.24 | 32.40 | 30.36 | 31.49 | 31.49 | 0.29% | 18,960 |
| Mar 20, 2025 | 29.41 | 31.40 | 29.41 | 31.40 | 31.40 | 4.98% | 7,796 |
| Mar 19, 2025 | 28.35 | 30.00 | 28.35 | 29.91 | 29.91 | 3.49% | 27,764 |
| Mar 18, 2025 | 28.57 | 28.90 | 28.50 | 28.90 | 28.90 | -0.31% | 4,133 |
| Mar 17, 2025 | 28.11 | 28.99 | 27.85 | 28.99 | 28.99 | 2.40% | 4,953 |
| Mar 14, 2025 | 28.75 | 28.75 | 28.11 | 28.31 | 28.31 | -0.60% | 6,226 |
| Mar 13, 2025 | 28.48 | 28.48 | 27.82 | 28.48 | 28.48 | -0.14% | 11,281 |
| Mar 12, 2025 | 28.49 | 28.66 | 28.43 | 28.52 | 28.52 | 0.60% | 5,537 |
| Mar 11, 2025 | 28.28 | 28.90 | 28.25 | 28.35 | 28.35 | -0.18% | 7,119 |
| Mar 10, 2025 | 28.46 | 28.89 | 27.29 | 28.40 | 28.40 | -2.07% | 15,052 |
| Mar 7, 2025 | 28.34 | 29.00 | 28.04 | 29.00 | 29.00 | 0.69% | 12,924 |
| Mar 6, 2025 | 28.27 | 29.28 | 27.76 | 28.80 | 28.80 | - | 11,770 |
| Mar 5, 2025 | 28.65 | 29.00 | 28.30 | 28.80 | 28.80 | -0.10% | 5,782 |
| Mar 4, 2025 | 28.73 | 29.00 | 28.15 | 28.83 | 28.83 | 0.31% | 7,573 |
| Mar 3, 2025 | 28.31 | 29.00 | 28.31 | 28.74 | 28.74 | -1.58% | 6,573 |
| Feb 28, 2025 | 28.32 | 29.20 | 28.32 | 29.20 | 29.20 | 1.35% | 4,929 |
| Feb 27, 2025 | 29.23 | 29.25 | 28.81 | 28.81 | 28.81 | -2.01% | 2,049 |
| Feb 26, 2025 | 28.65 | 29.73 | 28.26 | 29.40 | 29.40 | 1.45% | 9,678 |
| Feb 25, 2025 | 28.60 | 29.25 | 28.57 | 28.98 | 28.98 | 1.15% | 5,946 |
| Feb 24, 2025 | 28.10 | 29.38 | 27.94 | 28.65 | 28.65 | -0.87% | 14,356 |
| 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 |