Union Bankshares, Inc. (UNB)
NASDAQ: UNB · Real-Time Price · USD
21.71
-1.37 (-5.94%)
At close: Nov 14, 2025, 4:00 PM EST
21.00
-0.71 (-3.27%)
After-hours: Nov 14, 2025, 5:13 PM EST
Union Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 23.19 | 23.33 | 20.65 | 21.70 | 21.70 | -5.98% | 65,178 |
| Nov 13, 2025 | 22.96 | 23.08 | 22.88 | 23.08 | 23.08 | 1.90% | 2,702 |
| Nov 12, 2025 | 22.60 | 23.57 | 22.60 | 22.65 | 22.65 | -3.21% | 4,603 |
| Nov 11, 2025 | 23.50 | 23.50 | 23.01 | 23.40 | 23.40 | 0.69% | 4,040 |
| Nov 10, 2025 | 23.57 | 23.57 | 23.24 | 23.24 | 23.24 | -0.30% | 1,517 |
| Nov 7, 2025 | 23.47 | 23.47 | 23.12 | 23.31 | 23.31 | 1.22% | 3,001 |
| Nov 6, 2025 | 23.28 | 23.41 | 22.40 | 23.03 | 23.03 | -0.90% | 4,076 |
| Nov 5, 2025 | 23.17 | 23.25 | 22.91 | 23.24 | 23.24 | 1.13% | 7,757 |
| Nov 4, 2025 | 22.63 | 23.07 | 22.63 | 22.98 | 22.98 | 0.83% | 5,447 |
| Nov 3, 2025 | 22.96 | 23.06 | 22.70 | 22.79 | 22.79 | -0.13% | 5,172 |
| Oct 31, 2025 | 22.50 | 23.00 | 22.44 | 22.82 | 22.82 | 0.80% | 7,457 |
| Oct 30, 2025 | 22.19 | 22.93 | 21.99 | 22.64 | 22.64 | 2.40% | 35,161 |
| Oct 29, 2025 | 23.28 | 23.38 | 21.79 | 22.11 | 22.11 | -5.03% | 16,333 |
| Oct 28, 2025 | 24.00 | 24.00 | 23.14 | 23.28 | 23.28 | -3.04% | 14,461 |
| Oct 27, 2025 | 24.66 | 24.66 | 23.92 | 24.01 | 24.01 | -3.03% | 11,497 |
| Oct 24, 2025 | 24.74 | 24.80 | 24.46 | 24.76 | 24.76 | -1.35% | 4,239 |
| Oct 23, 2025 | 25.46 | 25.46 | 24.92 | 25.10 | 24.74 | 0.04% | 9,116 |
| Oct 22, 2025 | 24.95 | 25.10 | 24.89 | 25.09 | 24.73 | 1.01% | 5,293 |
| Oct 21, 2025 | 24.96 | 25.15 | 24.78 | 24.84 | 24.48 | -0.64% | 15,965 |
| Oct 20, 2025 | 24.37 | 25.00 | 24.37 | 25.00 | 24.64 | 2.71% | 9,304 |
| Oct 17, 2025 | 24.59 | 25.23 | 24.31 | 24.34 | 23.99 | -1.02% | 20,767 |
| Oct 16, 2025 | 24.93 | 25.41 | 24.59 | 24.59 | 24.24 | 0.24% | 6,862 |
| Oct 15, 2025 | 25.30 | 25.30 | 24.53 | 24.53 | 24.18 | -1.88% | 2,492 |
| Oct 14, 2025 | 24.25 | 25.28 | 24.25 | 25.00 | 24.64 | 0.68% | 8,661 |
| Oct 13, 2025 | 24.29 | 24.83 | 24.29 | 24.83 | 24.47 | 4.07% | 4,394 |
| Oct 10, 2025 | 25.90 | 25.90 | 23.80 | 23.86 | 23.52 | -2.61% | 29,589 |
| Oct 9, 2025 | 25.97 | 25.97 | 24.50 | 24.50 | 24.15 | -2.39% | 8,687 |
| Oct 8, 2025 | 24.91 | 25.87 | 24.91 | 25.10 | 24.74 | -0.44% | 5,091 |
| Oct 7, 2025 | 25.12 | 25.44 | 25.10 | 25.21 | 24.85 | 0.44% | 3,305 |
| Oct 6, 2025 | 25.61 | 25.61 | 24.80 | 25.10 | 24.74 | 0.44% | 3,678 |
| Oct 3, 2025 | 24.75 | 25.47 | 24.75 | 24.99 | 24.63 | 1.22% | 8,439 |
| Oct 2, 2025 | 24.72 | 24.75 | 24.50 | 24.69 | 24.34 | - | 7,285 |
| Oct 1, 2025 | 24.74 | 24.80 | 24.60 | 24.69 | 24.34 | -0.28% | 11,668 |
| Sep 30, 2025 | 25.00 | 25.00 | 24.51 | 24.76 | 24.41 | -2.13% | 11,278 |
| Sep 29, 2025 | 25.79 | 25.79 | 24.72 | 25.30 | 24.94 | 0.24% | 4,533 |
| Sep 26, 2025 | 25.15 | 26.43 | 24.78 | 25.24 | 24.88 | 0.44% | 36,065 |
| Sep 25, 2025 | 25.40 | 25.40 | 25.02 | 25.13 | 24.77 | -1.68% | 6,264 |
| Sep 24, 2025 | 25.84 | 25.84 | 25.39 | 25.56 | 25.19 | -1.08% | 12,056 |
| Sep 23, 2025 | 26.01 | 26.14 | 25.70 | 25.84 | 25.47 | -0.46% | 7,119 |
| Sep 22, 2025 | 26.32 | 26.39 | 25.95 | 25.96 | 25.59 | -1.18% | 12,153 |
| Sep 19, 2025 | 26.00 | 26.54 | 26.00 | 26.27 | 25.89 | 1.04% | 57,181 |
| Sep 18, 2025 | 25.91 | 26.13 | 25.91 | 26.00 | 25.63 | 0.66% | 8,822 |
| Sep 17, 2025 | 26.03 | 26.11 | 25.83 | 25.83 | 25.46 | -0.65% | 8,414 |
| Sep 16, 2025 | 26.34 | 26.34 | 25.97 | 26.00 | 25.63 | -0.95% | 9,011 |
| Sep 15, 2025 | 26.03 | 26.27 | 26.01 | 26.25 | 25.87 | 1.00% | 4,496 |
| Sep 12, 2025 | 26.00 | 26.00 | 25.81 | 25.99 | 25.62 | -0.04% | 3,852 |
| Sep 11, 2025 | 25.74 | 26.07 | 25.74 | 26.00 | 25.63 | 1.09% | 3,710 |
| Sep 10, 2025 | 25.99 | 25.99 | 25.72 | 25.72 | 25.35 | -1.04% | 4,615 |
| Sep 9, 2025 | 26.34 | 26.34 | 25.99 | 25.99 | 25.62 | -0.04% | 5,159 |
| Sep 8, 2025 | 26.03 | 26.10 | 25.99 | 26.00 | 25.63 | 0.54% | 6,201 |