Skip to main content
logo
Union Bankshares, Inc. (UNB)
NASDAQ: UNB · Real-Time Price · USD
24.37
-0.22 (-0.89%)
Aug 14, 2026, 2:35 PM EDT - Market open

Union Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202624.3924.5924.2024.5924.591.49%4,734
Aug 12, 202624.3524.3623.7624.2324.23-0.49%4,342
Aug 11, 202623.8824.3523.6724.3524.352.79%10,435
Aug 10, 202623.6523.7423.5023.6923.690.59%9,513
Aug 7, 202623.8823.8823.4023.5523.55-0.13%5,278
Aug 6, 202623.8923.8923.5023.5823.58-0.84%3,517
Aug 5, 202623.7023.7823.3823.7823.781.19%6,868
Aug 4, 202623.4323.7523.2523.5023.50-0.68%8,481
Aug 3, 202623.3323.7523.3323.6623.662.74%6,467
Jul 31, 202623.4023.6923.0323.0323.03-1.07%7,508
Jul 30, 202623.3623.6723.2823.2823.28-1.06%13,218
Jul 29, 202623.3023.6023.0423.5323.530.73%10,435
Jul 28, 202623.4823.6923.3523.3623.36-1.10%6,919
Jul 27, 202624.6924.6923.2423.6223.62-3.36%14,288
Jul 24, 202625.2525.4124.4124.8024.440.53%22,920
Jul 23, 202624.7024.8424.2024.6724.31-0.56%6,295
Jul 22, 202625.1225.2324.6324.8124.45-1.23%4,286
Jul 21, 202625.2726.4025.0125.1224.76-1.45%6,349
Jul 20, 202625.2626.4025.0025.4925.120.35%8,317
Jul 17, 202625.2725.9825.2725.4025.03-1.17%3,936
Jul 16, 202625.5126.0025.3425.7025.331.58%8,607
Jul 15, 202624.9825.3024.7425.3024.932.02%2,664
Jul 14, 202624.7025.1024.7024.8024.442.61%5,265
Jul 13, 202625.0525.0524.1724.1723.82-2.74%4,918
Jul 10, 202624.4124.8524.3124.8524.491.22%4,347
Jul 9, 202624.5124.5524.5124.5524.191.28%1,786
Jul 8, 202624.6324.6324.2424.2423.89-2.30%2,113
Jul 7, 202625.8925.8924.7724.8124.45-3.35%7,261
Jul 6, 202625.1925.6724.9525.6725.300.39%7,980
Jul 2, 202624.9025.5724.8225.5725.203.61%7,427
Jul 1, 202624.2924.6824.2024.6824.321.73%12,797
Jun 30, 202624.0524.2923.5824.2623.910.37%12,183
Jun 29, 202625.1025.1023.9024.1723.82-2.70%18,066
Jun 26, 202626.4126.4124.8424.8424.48-5.19%373,126
Jun 25, 202625.1726.2024.8926.2025.824.88%20,134
Jun 24, 202624.9025.7624.5124.9824.620.97%22,719
Jun 23, 202623.9324.7423.9324.7424.383.43%6,036
Jun 22, 202623.5923.9223.3823.9223.570.93%8,116
Jun 18, 202623.7623.7623.5023.7023.360.42%18,319
Jun 17, 202623.5823.6123.3023.6023.260.08%9,883
Jun 16, 202623.6423.7523.5023.5823.240.17%6,991
Jun 15, 202623.4523.7823.3823.5423.200.17%5,616
Jun 12, 202623.1323.5023.1323.5023.160.90%8,310
Jun 11, 202623.2123.4223.2123.2922.950.13%6,015
Jun 10, 202623.4823.5023.2623.2622.92-0.94%7,906
Jun 9, 202623.3323.7523.3223.4823.140.38%9,660
Jun 8, 202623.2623.4722.9723.3923.050.56%9,483
Jun 5, 202622.8623.2622.8623.2622.920.91%5,699
Jun 4, 202622.8623.1722.8323.0522.720.92%6,253
Jun 3, 202623.1023.2022.7522.8422.51-1.34%14,268