Union Bankshares, Inc. (UNB)
NASDAQ: UNB · Real-Time Price · USD
23.95
+0.18 (0.75%)
Sep 3, 2026, 4:00 PM EDT - Market closed
Union Bankshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 23.80 | 23.89 | 23.68 | 23.95 | - | 0.75% | 1,739 |
| Sep 2, 2026 | 23.55 | 24.00 | 23.55 | 23.77 | 23.77 | 0.04% | 7,109 |
| Sep 1, 2026 | 23.78 | 23.78 | 23.55 | 23.76 | 23.76 | 0.78% | 5,336 |
| Aug 31, 2026 | 23.50 | 23.58 | 23.50 | 23.58 | 23.58 | -0.11% | 1,503 |
| Aug 28, 2026 | 23.40 | 23.69 | 23.40 | 23.60 | 23.60 | 0.64% | 2,390 |
| Aug 27, 2026 | 23.58 | 23.59 | 23.45 | 23.45 | 23.45 | -0.21% | 3,660 |
| Aug 26, 2026 | 23.76 | 23.77 | 23.50 | 23.50 | 23.50 | -1.09% | 4,679 |
| Aug 25, 2026 | 23.69 | 23.83 | 23.50 | 23.76 | 23.76 | 0.21% | 6,878 |
| Aug 24, 2026 | 23.80 | 24.00 | 23.71 | 23.71 | 23.71 | -1.17% | 8,097 |
| Aug 21, 2026 | 23.90 | 24.12 | 23.80 | 23.99 | 23.99 | 0.80% | 3,802 |
| Aug 20, 2026 | 24.50 | 24.55 | 23.51 | 23.80 | 23.80 | -2.02% | 21,089 |
| Aug 19, 2026 | 24.23 | 24.40 | 23.94 | 24.29 | 24.29 | 0.58% | 2,121 |
| Aug 18, 2026 | 24.34 | 24.42 | 24.15 | 24.15 | 24.15 | -1.11% | 6,554 |
| Aug 17, 2026 | 24.51 | 24.60 | 24.42 | 24.42 | 24.42 | -0.69% | 4,335 |
| Aug 14, 2026 | 24.39 | 24.59 | 24.28 | 24.59 | 24.59 | - | 6,854 |
| Aug 13, 2026 | 24.39 | 24.59 | 24.20 | 24.59 | 24.59 | 1.49% | 4,734 |
| Aug 12, 2026 | 24.35 | 24.36 | 23.76 | 24.23 | 24.23 | -0.49% | 4,342 |
| Aug 11, 2026 | 23.88 | 24.35 | 23.67 | 24.35 | 24.35 | 2.79% | 10,435 |
| Aug 10, 2026 | 23.65 | 23.74 | 23.50 | 23.69 | 23.69 | 0.59% | 9,513 |
| Aug 7, 2026 | 23.88 | 23.88 | 23.40 | 23.55 | 23.55 | -0.13% | 5,278 |
| Aug 6, 2026 | 23.89 | 23.89 | 23.50 | 23.58 | 23.58 | -0.84% | 3,517 |
| Aug 5, 2026 | 23.70 | 23.78 | 23.38 | 23.78 | 23.78 | 1.19% | 6,868 |
| Aug 4, 2026 | 23.43 | 23.75 | 23.25 | 23.50 | 23.50 | -0.68% | 8,481 |
| Aug 3, 2026 | 23.33 | 23.75 | 23.33 | 23.66 | 23.66 | 2.74% | 6,467 |
| Jul 31, 2026 | 23.40 | 23.69 | 23.03 | 23.03 | 23.03 | -1.07% | 7,508 |
| Jul 30, 2026 | 23.36 | 23.67 | 23.28 | 23.28 | 23.28 | -1.06% | 13,218 |
| Jul 29, 2026 | 23.30 | 23.60 | 23.04 | 23.53 | 23.53 | 0.73% | 10,435 |
| Jul 28, 2026 | 23.48 | 23.69 | 23.35 | 23.36 | 23.36 | -1.10% | 6,919 |
| Jul 27, 2026 | 24.69 | 24.69 | 23.24 | 23.62 | 23.62 | -3.36% | 14,288 |
| Jul 24, 2026 | 25.25 | 25.41 | 24.41 | 24.80 | 24.44 | 0.53% | 22,920 |
| Jul 23, 2026 | 24.70 | 24.84 | 24.20 | 24.67 | 24.31 | -0.56% | 6,295 |
| Jul 22, 2026 | 25.12 | 25.23 | 24.63 | 24.81 | 24.45 | -1.23% | 4,286 |
| Jul 21, 2026 | 25.27 | 26.40 | 25.01 | 25.12 | 24.76 | -1.45% | 6,349 |
| Jul 20, 2026 | 25.26 | 26.40 | 25.00 | 25.49 | 25.12 | 0.35% | 8,317 |
| Jul 17, 2026 | 25.27 | 25.98 | 25.27 | 25.40 | 25.03 | -1.17% | 3,936 |
| Jul 16, 2026 | 25.51 | 26.00 | 25.34 | 25.70 | 25.33 | 1.58% | 8,607 |
| Jul 15, 2026 | 24.98 | 25.30 | 24.74 | 25.30 | 24.93 | 2.02% | 2,664 |
| Jul 14, 2026 | 24.70 | 25.10 | 24.70 | 24.80 | 24.44 | 2.61% | 5,265 |
| Jul 13, 2026 | 25.05 | 25.05 | 24.17 | 24.17 | 23.82 | -2.74% | 4,918 |
| Jul 10, 2026 | 24.41 | 24.85 | 24.31 | 24.85 | 24.49 | 1.22% | 4,347 |
| Jul 9, 2026 | 24.51 | 24.55 | 24.51 | 24.55 | 24.19 | 1.28% | 1,786 |
| Jul 8, 2026 | 24.63 | 24.63 | 24.24 | 24.24 | 23.89 | -2.30% | 2,113 |
| Jul 7, 2026 | 25.89 | 25.89 | 24.77 | 24.81 | 24.45 | -3.35% | 7,261 |
| Jul 6, 2026 | 25.19 | 25.67 | 24.95 | 25.67 | 25.30 | 0.39% | 7,980 |
| Jul 2, 2026 | 24.90 | 25.57 | 24.82 | 25.57 | 25.20 | 3.61% | 7,427 |
| Jul 1, 2026 | 24.29 | 24.68 | 24.20 | 24.68 | 24.32 | 1.73% | 12,797 |
| Jun 30, 2026 | 24.05 | 24.29 | 23.58 | 24.26 | 23.91 | 0.37% | 12,183 |
| Jun 29, 2026 | 25.10 | 25.10 | 23.90 | 24.17 | 23.82 | -2.70% | 18,066 |
| Jun 26, 2026 | 26.41 | 26.41 | 24.84 | 24.84 | 24.48 | -5.19% | 373,126 |
| Jun 25, 2026 | 25.17 | 26.20 | 24.89 | 26.20 | 25.82 | 4.88% | 20,134 |