Union Bankshares, Inc. (UNB)
NASDAQ: UNB · Real-Time Price · USD
22.57
0.00 (0.00%)
Nov 3, 2026, 12:23 PM EST - Market open
Union Bankshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 22.47 | 23.09 | 22.47 | 22.57 | 22.57 | - | 246 |
| Nov 2, 2026 | 23.35 | 23.35 | 22.41 | 22.57 | 22.57 | -1.14% | 16,269 |
| Oct 30, 2026 | 23.35 | 23.35 | 22.83 | 22.83 | 22.83 | -1.90% | 1,654 |
| Oct 29, 2026 | 23.97 | 23.97 | 23.63 | 23.63 | 23.27 | -0.46% | 4,388 |
| Oct 28, 2026 | 23.45 | 23.80 | 23.45 | 23.74 | 23.38 | 1.24% | 26,832 |
| Oct 27, 2026 | 23.45 | 23.50 | 23.41 | 23.45 | 23.09 | - | 3,258 |
| Oct 26, 2026 | 23.32 | 23.45 | 23.00 | 23.45 | 23.09 | 1.80% | 9,017 |
| Oct 23, 2026 | 22.82 | 23.29 | 22.82 | 23.04 | 22.69 | 0.94% | 2,691 |
| Oct 22, 2026 | 23.29 | 23.29 | 22.82 | 22.82 | 22.47 | -0.70% | 2,695 |
| Oct 21, 2026 | 23.02 | 23.10 | 22.80 | 22.98 | 22.63 | -0.65% | 3,561 |
| Oct 20, 2026 | 23.26 | 23.26 | 22.77 | 23.13 | 22.78 | 1.45% | 5,350 |
| Oct 19, 2026 | 23.00 | 23.00 | 22.75 | 22.80 | 22.45 | -0.87% | 1,556 |
| Oct 16, 2026 | 22.75 | 23.29 | 22.75 | 23.00 | 22.65 | 1.05% | 1,934 |
| Oct 15, 2026 | 22.83 | 23.12 | 22.76 | 22.76 | 22.42 | -0.57% | 1,947 |
| Oct 14, 2026 | 22.90 | 22.92 | 22.76 | 22.89 | 22.54 | -0.61% | 5,221 |
| Oct 13, 2026 | 23.01 | 23.05 | 22.85 | 23.03 | 22.68 | 0.13% | 4,605 |
| Oct 12, 2026 | 23.15 | 23.45 | 23.00 | 23.00 | 22.65 | 0.44% | 3,178 |
| Oct 9, 2026 | 23.20 | 23.20 | 22.90 | 22.90 | 22.55 | -0.43% | 1,195 |
| Oct 8, 2026 | 23.09 | 23.09 | 23.00 | 23.00 | 22.65 | -0.13% | 2,058 |
| Oct 7, 2026 | 22.75 | 23.59 | 22.75 | 23.03 | 22.68 | 0.57% | 4,493 |
| Oct 6, 2026 | 23.25 | 23.25 | 22.90 | 22.90 | 22.55 | -0.13% | 1,367 |
| Oct 5, 2026 | 23.26 | 23.78 | 22.93 | 22.93 | 22.58 | -0.43% | 4,501 |
| Oct 2, 2026 | 23.40 | 23.57 | 23.03 | 23.03 | 22.68 | 0.13% | 2,998 |
| Oct 1, 2026 | 23.16 | 23.17 | 23.00 | 23.00 | 22.65 | - | 4,817 |
| Sep 30, 2026 | 23.07 | 23.07 | 23.00 | 23.00 | 22.65 | -0.30% | 1,880 |
| Sep 29, 2026 | 23.10 | 23.25 | 23.07 | 23.07 | 22.72 | -0.30% | 3,553 |
| Sep 28, 2026 | 23.77 | 23.79 | 23.14 | 23.14 | 22.79 | -1.95% | 5,358 |
| Sep 25, 2026 | 23.47 | 23.60 | 23.47 | 23.60 | 23.24 | 0.43% | 856 |
| Sep 24, 2026 | 23.55 | 23.55 | 23.46 | 23.50 | 23.14 | 0.43% | 2,184 |
| Sep 23, 2026 | 23.35 | 23.79 | 23.35 | 23.40 | 23.05 | -0.43% | 4,081 |
| Sep 22, 2026 | 23.79 | 23.80 | 23.50 | 23.50 | 23.14 | -0.59% | 4,937 |
| Sep 21, 2026 | 23.96 | 23.99 | 23.64 | 23.64 | 23.28 | -1.34% | 2,993 |
| Sep 18, 2026 | 23.93 | 23.96 | 23.67 | 23.96 | 23.60 | -0.08% | 4,123 |
| Sep 17, 2026 | 23.88 | 23.98 | 23.50 | 23.98 | 23.62 | 1.57% | 8,100 |
| Sep 16, 2026 | 23.60 | 23.85 | 23.60 | 23.61 | 23.25 | 0.13% | 4,577 |
| Sep 15, 2026 | 23.63 | 23.95 | 23.58 | 23.58 | 23.22 | -1.21% | 6,832 |
| Sep 14, 2026 | 23.78 | 23.97 | 23.75 | 23.87 | 23.51 | 0.51% | 4,370 |
| Sep 11, 2026 | 23.81 | 23.83 | 23.75 | 23.75 | 23.39 | -0.63% | 1,924 |
| Sep 10, 2026 | 23.75 | 23.92 | 23.75 | 23.90 | 23.54 | 0.13% | 1,975 |
| Sep 9, 2026 | 23.78 | 23.90 | 23.78 | 23.87 | 23.51 | -0.13% | 2,359 |
| Sep 8, 2026 | 23.78 | 23.98 | 23.65 | 23.90 | 23.54 | 0.50% | 2,731 |
| Sep 4, 2026 | 23.61 | 23.78 | 23.61 | 23.78 | 23.42 | -0.36% | 2,874 |
| Sep 3, 2026 | 23.80 | 23.97 | 23.80 | 23.87 | 23.50 | 0.40% | 1,899 |
| Sep 2, 2026 | 23.55 | 24.00 | 23.55 | 23.77 | 23.41 | 0.04% | 7,110 |
| Sep 1, 2026 | 23.78 | 23.78 | 23.55 | 23.76 | 23.40 | 0.78% | 5,552 |
| Aug 31, 2026 | 23.50 | 23.58 | 23.50 | 23.58 | 23.22 | -0.11% | 1,503 |
| Aug 28, 2026 | 23.40 | 23.69 | 23.40 | 23.60 | 23.24 | 0.64% | 2,391 |
| Aug 27, 2026 | 23.58 | 23.59 | 23.45 | 23.45 | 23.09 | -0.21% | 3,663 |
| Aug 26, 2026 | 23.76 | 23.77 | 23.50 | 23.50 | 23.14 | -1.09% | 4,749 |
| Aug 25, 2026 | 23.69 | 23.83 | 23.50 | 23.76 | 23.40 | 0.21% | 6,880 |