Skip to main content
logo
Union Bankshares, Inc. (UNB)
NASDAQ: UNB · Real-Time Price · USD
24.80
+0.13 (0.53%)
Jul 24, 2026, 4:00 PM EDT - Market closed

Union Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202625.2525.4124.4124.8024.800.53%22,919
Jul 23, 202624.7024.8424.2024.6724.67-0.56%6,293
Jul 22, 202625.1225.2324.6324.8124.81-1.23%4,286
Jul 21, 202625.2726.4025.0125.1225.12-1.45%6,348
Jul 20, 202625.2626.4025.0025.4925.490.35%8,317
Jul 17, 202625.2725.9825.2725.4025.40-1.17%3,936
Jul 16, 202625.5126.0025.3425.7025.701.58%8,607
Jul 15, 202624.9825.3024.7425.3025.302.02%2,664
Jul 14, 202624.7025.1024.7024.8024.802.61%5,265
Jul 13, 202625.0525.0524.1724.1724.17-2.74%4,865
Jul 10, 202624.4124.8524.3124.8524.851.22%4,347
Jul 9, 202624.5124.5524.5124.5524.551.28%1,786
Jul 8, 202624.6324.6324.2424.2424.24-2.30%2,113
Jul 7, 202625.8925.8924.7724.8124.81-3.35%7,225
Jul 6, 202625.1925.6724.9525.6725.670.39%7,980
Jul 2, 202624.9025.5724.8225.5725.573.61%7,406
Jul 1, 202624.2924.6824.2024.6824.681.73%12,797
Jun 30, 202624.0524.2923.5824.2624.260.37%11,982
Jun 29, 202625.1025.1023.9024.1724.17-2.70%17,706
Jun 26, 202626.4126.4124.8424.8424.84-5.19%368,410
Jun 25, 202625.1726.2024.8926.2026.204.88%20,134
Jun 24, 202624.9025.7624.5124.9824.980.97%22,716
Jun 23, 202623.9324.7423.9324.7424.743.43%6,036
Jun 22, 202623.5923.9223.3823.9223.920.93%8,108
Jun 18, 202623.7623.7623.5023.7023.700.42%18,319
Jun 17, 202623.5823.6123.3023.6023.600.08%9,883
Jun 16, 202623.6423.7523.5023.5823.580.17%6,991
Jun 15, 202623.4523.7823.3823.5423.540.17%5,616
Jun 12, 202623.1323.5023.1323.5023.500.90%8,310
Jun 11, 202623.2123.4223.2123.2923.290.13%6,015
Jun 10, 202623.4823.5023.2623.2623.26-0.94%7,906
Jun 9, 202623.3323.7523.3223.4823.480.38%9,660
Jun 8, 202623.2623.4722.9723.3923.390.56%9,483
Jun 5, 202622.8623.2622.8623.2623.260.91%5,699
Jun 4, 202622.8623.1722.8323.0523.050.92%6,253
Jun 3, 202623.1023.2022.7522.8422.84-1.34%14,268
Jun 2, 202623.1023.8123.1023.1523.15-0.60%5,262
Jun 1, 202623.1423.4623.1023.2923.290.82%6,747
May 29, 202623.2523.2623.1023.1023.10-1.66%7,709
May 28, 202623.2724.4123.2723.4923.49-0.30%6,134
May 27, 202623.3624.0023.2523.5623.560.55%8,067
May 26, 202623.9823.9823.0423.4323.43-1.51%9,037
May 22, 202623.2423.8923.2423.7923.792.90%8,637
May 21, 202623.0023.2222.7523.1223.12-0.77%9,023
May 20, 202623.5623.5623.2023.3023.30-0.81%7,801
May 19, 202623.6523.6523.4223.4923.49-1.96%14,323
May 18, 202623.3123.9623.3123.9623.962.48%7,693
May 15, 202623.7323.9623.2523.3823.38-2.34%8,831
May 14, 202623.7223.9423.7223.9423.941.44%3,868
May 13, 202623.4123.6223.4123.6023.600.73%5,778