Union Bankshares, Inc. (UNB)
NASDAQ: UNB · Real-Time Price · USD
23.03
+0.03 (0.13%)
Oct 13, 2026, 4:00 PM EDT - Market closed
Union Bankshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 23.01 | 23.05 | 22.85 | 23.03 | 23.03 | 0.13% | 4,605 |
| Oct 12, 2026 | 23.15 | 23.45 | 23.00 | 23.00 | 23.00 | 0.44% | 3,177 |
| Oct 9, 2026 | 23.20 | 23.20 | 22.90 | 22.90 | 22.90 | -0.43% | 1,192 |
| Oct 8, 2026 | 23.09 | 23.09 | 23.00 | 23.00 | 23.00 | -0.13% | 2,056 |
| Oct 7, 2026 | 22.75 | 23.59 | 22.75 | 23.03 | 23.03 | 0.57% | 4,292 |
| Oct 6, 2026 | 23.25 | 23.25 | 22.90 | 22.90 | 22.90 | -0.13% | 1,366 |
| Oct 5, 2026 | 23.26 | 23.78 | 22.93 | 22.93 | 22.93 | -0.43% | 4,495 |
| Oct 2, 2026 | 23.40 | 23.57 | 23.03 | 23.03 | 23.03 | 0.13% | 2,998 |
| Oct 1, 2026 | 23.16 | 23.17 | 23.00 | 23.00 | 23.00 | - | 4,816 |
| Sep 30, 2026 | 23.07 | 23.07 | 23.00 | 23.00 | 23.00 | -0.30% | 1,880 |
| Sep 29, 2026 | 23.10 | 23.25 | 23.07 | 23.07 | 23.07 | -0.30% | 3,553 |
| Sep 28, 2026 | 23.77 | 23.79 | 23.14 | 23.14 | 23.14 | -1.95% | 5,358 |
| Sep 25, 2026 | 23.47 | 23.60 | 23.47 | 23.60 | 23.60 | 0.43% | 856 |
| Sep 24, 2026 | 23.55 | 23.55 | 23.46 | 23.50 | 23.50 | 0.43% | 2,184 |
| Sep 23, 2026 | 23.35 | 23.79 | 23.35 | 23.40 | 23.40 | -0.43% | 4,081 |
| Sep 22, 2026 | 23.79 | 23.80 | 23.50 | 23.50 | 23.50 | -0.59% | 4,937 |
| Sep 21, 2026 | 23.96 | 23.99 | 23.64 | 23.64 | 23.64 | -1.34% | 2,993 |
| Sep 18, 2026 | 23.93 | 23.96 | 23.67 | 23.96 | 23.96 | -0.08% | 4,123 |
| Sep 17, 2026 | 23.88 | 23.98 | 23.50 | 23.98 | 23.98 | 1.57% | 8,100 |
| Sep 16, 2026 | 23.60 | 23.85 | 23.60 | 23.61 | 23.61 | 0.13% | 4,577 |
| Sep 15, 2026 | 23.63 | 23.95 | 23.58 | 23.58 | 23.58 | -1.21% | 6,832 |
| Sep 14, 2026 | 23.78 | 23.97 | 23.75 | 23.87 | 23.87 | 0.51% | 4,370 |
| Sep 11, 2026 | 23.81 | 23.83 | 23.75 | 23.75 | 23.75 | -0.63% | 1,924 |
| Sep 10, 2026 | 23.75 | 23.92 | 23.75 | 23.90 | 23.90 | 0.13% | 1,975 |
| Sep 9, 2026 | 23.78 | 23.90 | 23.78 | 23.87 | 23.87 | -0.13% | 2,359 |
| Sep 8, 2026 | 23.78 | 23.98 | 23.65 | 23.90 | 23.90 | 0.50% | 2,731 |
| Sep 4, 2026 | 23.61 | 23.78 | 23.61 | 23.78 | 23.78 | -0.36% | 2,874 |
| Sep 3, 2026 | 23.80 | 23.97 | 23.80 | 23.87 | 23.87 | 0.40% | 1,899 |
| Sep 2, 2026 | 23.55 | 24.00 | 23.55 | 23.77 | 23.77 | 0.04% | 7,110 |
| Sep 1, 2026 | 23.78 | 23.78 | 23.55 | 23.76 | 23.76 | 0.78% | 5,552 |
| 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% | 2,391 |
| Aug 27, 2026 | 23.58 | 23.59 | 23.45 | 23.45 | 23.45 | -0.21% | 3,663 |
| Aug 26, 2026 | 23.76 | 23.77 | 23.50 | 23.50 | 23.50 | -1.09% | 4,749 |
| Aug 25, 2026 | 23.69 | 23.83 | 23.50 | 23.76 | 23.76 | 0.21% | 6,880 |
| 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% | 21,090 |
| Aug 19, 2026 | 24.23 | 24.40 | 23.94 | 24.29 | 24.29 | 0.58% | 2,138 |
| Aug 18, 2026 | 24.34 | 24.42 | 24.15 | 24.15 | 24.15 | -1.11% | 6,555 |
| Aug 17, 2026 | 24.51 | 24.60 | 24.42 | 24.42 | 24.42 | -0.69% | 4,337 |
| Aug 14, 2026 | 24.39 | 24.59 | 24.28 | 24.59 | 24.59 | - | 6,856 |
| Aug 13, 2026 | 24.39 | 24.59 | 24.20 | 24.59 | 24.59 | 1.49% | 4,856 |
| 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% | 10,456 |
| Aug 10, 2026 | 23.65 | 23.74 | 23.50 | 23.69 | 23.69 | 0.59% | 9,514 |
| 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 |