Union Bankshares, Inc. UNB
NASDAQ · United States · Finance
$23.03+0.03 (+0.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $23.03 | +0.13% | $23.40 | $23.57 | $23.03 | 3.00K |
| 2026-10-01 | $23.00 | 0.00% | $23.16 | $23.17 | $23.00 | 4.80K |
| 2026-09-30 | $23.00 | -0.30% | $23.07 | $23.07 | $23.00 | 1.90K |
| 2026-09-29 | $23.07 | -0.30% | $23.10 | $23.25 | $23.07 | 3.60K |
| 2026-09-28 | $23.14 | -1.95% | $23.77 | $23.79 | $23.14 | 5.40K |
| 2026-09-25 | $23.60 | +0.43% | $23.47 | $23.60 | $23.47 | 900 |
| 2026-09-24 | $23.50 | +0.43% | $23.55 | $23.55 | $23.46 | 2.20K |
| 2026-09-23 | $23.40 | -0.43% | $23.35 | $23.79 | $23.35 | 4.10K |
| 2026-09-22 | $23.50 | -0.59% | $23.79 | $23.80 | $23.50 | 4.90K |
| 2026-09-21 | $23.64 | -1.34% | $23.96 | $23.99 | $23.64 | 3.00K |
| 2026-09-18 | $23.96 | -0.08% | $23.93 | $23.96 | $23.67 | 4.10K |
| 2026-09-17 | $23.98 | +1.57% | $23.88 | $23.98 | $23.50 | 8.10K |
| 2026-09-16 | $23.61 | +0.13% | $23.60 | $23.85 | $23.60 | 4.60K |
| 2026-09-15 | $23.58 | -1.21% | $23.63 | $23.95 | $23.58 | 6.80K |
| 2026-09-14 | $23.87 | +0.51% | $23.78 | $23.97 | $23.75 | 4.40K |
| 2026-09-11 | $23.75 | -0.63% | $23.81 | $23.83 | $23.75 | 1.90K |
| 2026-09-10 | $23.90 | +0.13% | $23.75 | $23.92 | $23.75 | 2.00K |
| 2026-09-09 | $23.87 | -0.13% | $23.78 | $23.90 | $23.78 | 2.40K |
| 2026-09-08 | $23.90 | +0.50% | $23.78 | $23.98 | $23.65 | 2.70K |
| 2026-09-04 | $23.78 | -0.38% | $23.61 | $23.78 | $23.61 | 2.90K |
| 2026-09-03 | $23.87 | +0.42% | $23.80 | $23.97 | $23.80 | 1.90K |
| 2026-09-02 | $23.77 | +0.04% | $23.55 | $24.00 | $23.55 | 7.10K |
| 2026-09-01 | $23.76 | +0.76% | $23.78 | $23.78 | $23.55 | 5.60K |
| 2026-08-31 | $23.58 | -0.08% | $23.50 | $23.58 | $23.50 | 1.50K |
| 2026-08-28 | $23.60 | +0.64% | $23.40 | $23.69 | $23.40 | 2.40K |
| 2026-08-27 | $23.45 | -0.21% | $23.58 | $23.59 | $23.45 | 3.70K |
| 2026-08-26 | $23.50 | -1.09% | $23.76 | $23.77 | $23.50 | 4.70K |
| 2026-08-25 | $23.76 | +0.21% | $23.69 | $23.83 | $23.50 | 6.90K |
| 2026-08-24 | $23.71 | -1.17% | $23.80 | $24.00 | $23.71 | 8.10K |
| 2026-08-21 | $23.99 | +0.80% | $23.90 | $24.12 | $23.80 | 3.80K |
| 2026-08-20 | $23.80 | -2.02% | $24.50 | $24.55 | $23.51 | 21.10K |
| 2026-08-19 | $24.29 | +0.58% | $24.23 | $24.40 | $23.94 | 2.10K |
| 2026-08-18 | $24.15 | -1.11% | $24.34 | $24.42 | $24.15 | 6.60K |
| 2026-08-17 | $24.42 | -0.69% | $24.51 | $24.60 | $24.42 | 4.30K |
| 2026-08-14 | $24.59 | 0.00% | $24.39 | $24.59 | $24.28 | 6.90K |
| 2026-08-13 | $24.59 | +1.49% | $24.39 | $24.59 | $24.20 | 4.80K |
| 2026-08-12 | $24.23 | -0.49% | $24.35 | $24.36 | $23.76 | 4.30K |
| 2026-08-11 | $24.35 | +2.79% | $23.88 | $24.35 | $23.67 | 10.40K |
| 2026-08-10 | $23.69 | +0.59% | $23.65 | $23.74 | $23.50 | 9.50K |
| 2026-08-07 | $23.55 | -0.13% | $23.88 | $23.88 | $23.40 | 5.30K |
| 2026-08-06 | $23.58 | -0.84% | $23.89 | $23.89 | $23.50 | 3.50K |
| 2026-08-05 | $23.78 | +1.19% | $23.70 | $23.78 | $23.38 | 6.90K |
| 2026-08-04 | $23.50 | -0.68% | $23.43 | $23.75 | $23.25 | 8.50K |
| 2026-08-03 | $23.66 | +2.74% | $23.33 | $23.75 | $23.33 | 6.50K |
| 2026-07-31 | $23.03 | -1.07% | $23.40 | $23.69 | $23.03 | 7.50K |
| 2026-07-30 | $23.28 | -1.06% | $23.36 | $23.67 | $23.28 | 13.20K |
| 2026-07-29 | $23.53 | +0.73% | $23.30 | $23.60 | $23.04 | 10.40K |
| 2026-07-28 | $23.36 | -1.10% | $23.48 | $23.69 | $23.35 | 6.90K |
| 2026-07-27 | $23.62 | -4.76% | $24.69 | $24.69 | $23.24 | 14.30K |
| 2026-07-24 | $24.80 | +0.53% | $25.25 | $25.41 | $24.41 | 22.90K |
| 2026-07-23 | $24.67 | -0.56% | $24.70 | $24.84 | $24.20 | 6.30K |
| 2026-07-22 | $24.81 | -1.23% | $25.12 | $25.23 | $24.63 | 4.30K |
| 2026-07-21 | $25.12 | -1.45% | $25.27 | $26.40 | $25.01 | 6.30K |
| 2026-07-20 | $25.49 | +0.35% | $25.26 | $26.40 | $25.00 | 8.30K |
| 2026-07-17 | $25.40 | -1.17% | $25.27 | $25.98 | $25.27 | 3.90K |
| 2026-07-16 | $25.70 | +1.58% | $25.51 | $26.00 | $25.34 | 8.60K |
| 2026-07-15 | $25.30 | +2.02% | $24.98 | $25.30 | $24.74 | 2.70K |
| 2026-07-14 | $24.80 | +2.61% | $24.70 | $25.10 | $24.70 | 5.30K |
| 2026-07-13 | $24.17 | -2.74% | $25.05 | $25.05 | $24.17 | 4.90K |
| 2026-07-10 | $24.85 | +1.22% | $24.41 | $24.85 | $24.31 | 4.30K |
| 2026-07-09 | $24.55 | +1.28% | $24.51 | $24.55 | $24.51 | 1.80K |
| 2026-07-08 | $24.24 | -2.30% | $24.63 | $24.63 | $24.24 | 2.10K |
| 2026-07-07 | $24.81 | -3.35% | $25.89 | $25.89 | $24.77 | 7.20K |
| 2026-07-06 | $25.67 | +0.39% | $25.19 | $25.67 | $24.95 | 8.00K |
| 2026-07-02 | $25.57 | +3.61% | $24.90 | $25.57 | $24.82 | 7.40K |
| 2026-07-01 | $24.68 | +1.73% | $24.29 | $24.68 | $24.20 | 12.80K |
| 2026-06-30 | $24.26 | +0.37% | $24.05 | $24.29 | $23.58 | 12.20K |
| 2026-06-29 | $24.17 | -2.70% | $25.10 | $25.10 | $23.90 | 18.10K |
| 2026-06-26 | $24.84 | -5.19% | $26.41 | $26.41 | $24.84 | 373.10K |
| 2026-06-25 | $26.20 | +4.88% | $25.17 | $26.20 | $24.89 | 20.10K |
| 2026-06-24 | $24.98 | +0.97% | $24.90 | $25.76 | $24.51 | 22.70K |
| 2026-06-23 | $24.74 | +3.43% | $23.93 | $24.74 | $23.93 | 6.00K |
| 2026-06-22 | $23.92 | +0.93% | $23.59 | $23.92 | $23.38 | 8.10K |
| 2026-06-18 | $23.70 | +0.42% | $23.76 | $23.76 | $23.50 | 18.30K |
| 2026-06-17 | $23.60 | +0.08% | $23.58 | $23.61 | $23.30 | 9.90K |
| 2026-06-16 | $23.58 | +0.17% | $23.64 | $23.75 | $23.50 | 7.00K |
| 2026-06-15 | $23.54 | +0.17% | $23.45 | $23.78 | $23.38 | 5.60K |
| 2026-06-12 | $23.50 | +0.90% | $23.13 | $23.50 | $23.13 | 8.30K |
| 2026-06-11 | $23.29 | +0.13% | $23.21 | $23.42 | $23.21 | 6.00K |
| 2026-06-10 | $23.26 | -0.94% | $23.48 | $23.50 | $23.26 | 7.90K |
| 2026-06-09 | $23.48 | +0.38% | $23.33 | $23.75 | $23.32 | 9.70K |
| 2026-06-08 | $23.39 | +0.56% | $23.26 | $23.47 | $22.97 | 9.50K |
| 2026-06-05 | $23.26 | +0.91% | $22.86 | $23.26 | $22.86 | 5.70K |
| 2026-06-04 | $23.05 | +0.92% | $22.86 | $23.17 | $22.83 | 6.20K |
| 2026-06-03 | $22.84 | -1.34% | $23.10 | $23.20 | $22.75 | 14.30K |
| 2026-06-02 | $23.15 | -0.60% | $23.10 | $23.81 | $23.10 | 5.30K |
| 2026-06-01 | $23.29 | +0.82% | $23.14 | $23.46 | $23.10 | 6.70K |
| 2026-05-29 | $23.10 | -1.66% | $23.25 | $23.26 | $23.10 | 7.70K |
| 2026-05-28 | $23.49 | -0.30% | $23.27 | $24.41 | $23.27 | 6.10K |
| 2026-05-27 | $23.56 | +0.55% | $23.36 | $24.00 | $23.25 | 8.10K |