Union Bankshares, Inc. UNB
NASDAQ · Amerika Birleşik Devletleri · Finans
$23,03+0,03 (+%0,13)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |