Union Bankshares, Inc. (UNB)
NASDAQ: UNB · Real-Time Price · USD
30.12
-0.87 (-2.81%)
Apr 2, 2025, 4:00 PM EDT - Market closed
Union Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 29.70 | 31.30 | 29.64 | 31.29 | - | 0.97% | 5,808 |
| 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 |
| 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 |